Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pervasip Corp (OP: PVSP )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.0270 0.0270 0.0241 0.0260 181,771 +0.00(+8.33%)
Apr 27, 2012 0.0270 0.0270 0.0240 0.0240 276,900 -0.00(-14.29%)
Apr 26, 2012 0.0293 0.0299 0.0210 0.0280 1,124,870 -0.00(-5.72%)
Apr 25, 2012 0.0290 0.0303 0.0270 0.0297 1,236,247 +0.00(+2.41%)
Apr 24, 2012 0.0310 0.0310 0.0282 0.0290 477,906 -0.00(-3.97%)
Apr 23, 2012 0.0290 0.0302 0.0280 0.0302 1,153,742 +0.00(+0.67%)
Apr 20, 2012 0.0301 0.0320 0.0300 0.0300 1,064,249 -0.00(-1.64%)
Apr 19, 2012 0.0310 0.0325 0.0300 0.0305 1,823,250 +0.00(+0.00%)
Apr 18, 2012 0.0269 0.0320 0.0269 0.0305 655,559 +0.00(+12.96%)
Apr 17, 2012 0.0280 0.0290 0.0265 0.0270 464,410 -0.00(-6.90%)
Apr 16, 2012 0.0280 0.0290 0.0260 0.0290 276,808 -0.00(-1.69%)
Apr 13, 2012 0.0275 0.0300 0.0221 0.0295 517,107 +0.00(+7.27%)
Apr 12, 2012 0.0220 0.0275 0.0211 0.0275 1,257,899 +0.01(+30.95%)
Apr 11, 2012 0.0210 0.0230 0.0210 0.0210 313,728 +0.00(+0.00%)
Apr 10, 2012 0.0220 0.0220 0.0201 0.0210 805,779 -0.00(-8.70%)
Apr 09, 2012 0.0209 0.0240 0.0209 0.0230 353,685 +0.00(+4.07%)
Apr 05, 2012 0.0260 0.0260 0.0210 0.0221 353,754 -0.00(-15.00%)
Apr 04, 2012 0.0240 0.0300 0.0230 0.0260 1,659,000 +0.00(+8.33%)
Apr 03, 2012 0.0210 0.0240 0.0200 0.0240 963,117 +0.00(+14.29%)
Apr 02, 2012 0.0220 0.0220 0.0196 0.0210 1,011,515 -0.00(-15.66%)
Mar 30, 2012 0.0215 0.0250 0.0195 0.0249 489,906 +0.00(+8.26%)
Mar 29, 2012 0.0254 0.0254 0.0200 0.0230 802,641 -0.00(-11.54%)
Mar 28, 2012 0.0265 0.0265 0.0200 0.0260 2,068,358 -0.00(-3.70%)
Mar 27, 2012 0.0300 0.0300 0.0270 0.0270 299,042 -0.00(-10.00%)
Mar 26, 2012 0.0270 0.0300 0.0260 0.0300 1,153,407 +0.00(+11.11%)
Mar 23, 2012 0.0310 0.0310 0.0250 0.0270 570,749 -0.01(-15.63%)
Mar 22, 2012 0.0262 0.0320 0.0230 0.0320 776,778 +0.00(+6.67%)
Mar 21, 2012 0.0260 0.0310 0.0250 0.0300 1,320,415 +0.01(+20.48%)
Mar 20, 2012 0.0250 0.0250 0.0102 0.0249 188,722 -0.00(-0.40%)
Mar 19, 2012 0.0249 0.0250 0.0249 0.0250 133,437 +0.00(+0.40%)
Mar 16, 2012 0.0230 0.0250 0.0201 0.0249 439,516 +0.00(+3.75%)
Mar 15, 2012 0.0298 0.0298 0.0210 0.0240 226,807 -0.00(-14.29%)
Mar 14, 2012 0.0195 0.0300 0.0195 0.0280 818,317 +0.01(+40.00%)
Mar 13, 2012 0.0200 0.0210 0.0200 0.0200 204,300 -0.00(-12.66%)
Mar 12, 2012 0.0230 0.0240 0.0195 0.0229 2,187,299 -0.00(-11.58%)
Mar 09, 2012 0.0230 0.0259 0.0210 0.0259 583,816 +0.00(+12.61%)
Mar 08, 2012 0.0269 0.0269 0.0230 0.0230 382,490 -0.00(-14.50%)
Mar 07, 2012 0.0260 0.0269 0.0231 0.0269 456,900 +0.00(+3.46%)
Mar 06, 2012 0.0295 0.0295 0.0240 0.0260 781,075 -0.00(-10.34%)
Mar 05, 2012 0.0314 0.0314 0.0260 0.0290 669,793 -0.00(-1.69%)
Mar 02, 2012 0.0295 0.0340 0.0295 0.0295 1,558,147 -0.00(-3.28%)
Mar 01, 2012 0.0295 0.0310 0.0290 0.0305 903,934 +0.00(+1.67%)
Feb 29, 2012 0.0310 0.0350 0.0280 0.0300 1,899,834 -0.00(-3.23%)
Feb 28, 2012 0.0340 0.0360 0.0275 0.0310 2,952,897 -0.01(-15.07%)
Feb 27, 2012 0.0395 0.0395 0.0340 0.0365 1,210,927 -0.00(-7.59%)
Feb 24, 2012 0.0420 0.0420 0.0320 0.0395 897,526 +0.00(+9.42%)
Feb 23, 2012 0.0510 0.0510 0.0351 0.0361 1,498,362 -0.01(-29.22%)
Feb 22, 2012 0.0540 0.0540 0.0430 0.0510 731,386 -0.00(-5.56%)
Feb 21, 2012 0.0550 0.0550 0.0470 0.0540 1,308,702 +0.00(+1.89%)
Feb 17, 2012 0.0510 0.0550 0.0470 0.0530 3,740,894 +0.01(+12.77%)
Feb 16, 2012 0.0478 0.0490 0.0430 0.0470 1,440,869 -0.00(-6.00%)
Feb 15, 2012 0.0510 0.0560 0.0430 0.0500 1,340,591 -0.01(-9.26%)
Feb 14, 2012 0.0520 0.0580 0.0520 0.0551 3,498,603 +0.00(+5.96%)
Feb 13, 2012 0.0430 0.0530 0.0420 0.0520 2,716,523 +0.01(+20.93%)
Feb 10, 2012 0.0410 0.0440 0.0400 0.0430 1,674,104 +0.00(+7.50%)
Feb 09, 2012 0.0410 0.0420 0.0375 0.0400 1,526,528 -0.00(-4.31%)
Feb 08, 2012 0.0390 0.0418 0.0350 0.0418 1,060,346 +0.00(+7.18%)
Feb 07, 2012 0.0450 0.0450 0.0380 0.0390 2,193,848 -0.00(-11.36%)
Feb 06, 2012 0.0370 0.0440 0.0296 0.0440 2,994,357 +0.01(+18.92%)
Feb 03, 2012 0.0325 0.0380 0.0301 0.0370 1,558,757 +0.01(+19.35%)
Feb 02, 2012 0.0335 0.0335 0.0275 0.0310 919,331 +0.00(+8.01%)
Feb 01, 2012 0.0260 0.0290 0.0251 0.0287 844,308 -0.00(-1.03%)
Jan 31, 2012 0.0300 0.0300 0.0260 0.0290 606,125 +0.00(+0.00%)
Jan 30, 2012 0.0310 0.0310 0.0281 0.0290 689,800 -0.00(-6.45%)
Jan 27, 2012 0.0270 0.0340 0.0270 0.0310 1,924,591 +0.00(+5.08%)
Jan 26, 2012 0.0300 0.0300 0.0275 0.0295 258,460 +0.00(+1.72%)
Jan 25, 2012 0.0300 0.0300 0.0250 0.0290 1,206,057 -0.00(-3.33%)
Jan 24, 2012 0.0300 0.0300 0.0280 0.0300 163,869 +0.00(+0.00%)
Jan 23, 2012 0.0280 0.0300 0.0270 0.0300 449,625 +0.00(+7.14%)
Jan 20, 2012 0.0270 0.0280 0.0267 0.0280 431,331 +0.00(+5.66%)
Jan 19, 2012 0.0290 0.0290 0.0265 0.0265 772,022 -0.00(-8.62%)
Jan 18, 2012 0.0289 0.0300 0.0271 0.0290 617,400 -0.00(-3.01%)
Jan 17, 2012 0.0339 0.0339 0.0200 0.0299 1,920,258 -0.00(-10.75%)
Jan 13, 2012 0.0340 0.0345 0.0300 0.0335 2,899,592 +0.00(+8.06%)
Jan 12, 2012 0.0295 0.0320 0.0290 0.0310 4,207,197 +0.00(+6.90%)
Jan 11, 2012 0.0242 0.0295 0.0242 0.0290 1,156,467 +0.00(+18.37%)
Jan 10, 2012 0.0220 0.0250 0.0210 0.0245 872,361 +0.00(+11.36%)
Jan 09, 2012 0.0220 0.0220 0.0201 0.0220 722,092 +0.00(+12.82%)
Jan 06, 2012 0.0155 0.0200 0.0155 0.0195 489,848 +0.00(+11.43%)
Jan 05, 2012 0.0300 0.0300 0.0152 0.0175 654,328 -0.00(-2.23%)
Jan 04, 2012 0.0180 0.0200 0.0140 0.0179 860,520 -0.00(-10.50%)
Dec 30, 2011 0.0156 0.0220 0.0156 0.0200 341,270 +0.00(+0.00%)
Dec 29, 2011 0.0203 0.0219 0.0190 0.0200 735,166 -0.00(-0.99%)
Dec 28, 2011 0.0193 0.0240 0.0193 0.0202 159,638 -0.00(-12.17%)
Dec 27, 2011 0.0210 0.0260 0.0180 0.0230 367,997 +0.00(+0.00%)
Dec 23, 2011 0.0260 0.0310 0.0220 0.0230 521,966 +0.00(+6.98%)
Dec 21, 2011 0.0210 0.0215 0.0180 0.0215 237,484 +0.00(+7.50%)
Dec 20, 2011 0.0200 0.0210 0.0159 0.0200 765,751 -0.00(-14.89%)
Dec 19, 2011 0.0235 0.0235 0.0202 0.0235 522,050 +0.00(+0.00%)
Dec 16, 2011 0.0180 0.0249 0.0170 0.0235 1,632,133 +0.01(+30.56%)
Dec 15, 2011 0.0280 0.0280 0.0180 0.0180 4,004,441 -0.01(-35.71%)
Dec 14, 2011 0.0329 0.0349 0.0275 0.0280 1,885,882 -0.00(-9.68%)
Dec 13, 2011 0.0250 0.0349 0.0237 0.0310 3,100,531 +0.01(+34.78%)
Dec 12, 2011 0.0197 0.0239 0.0190 0.0230 2,493,663 +0.00(+22.34%)
Dec 09, 2011 0.0174 0.0200 0.0083 0.0188 3,349,846 +0.00(+8.05%)
Dec 08, 2011 0.0165 0.0175 0.0160 0.0174 798,351 +0.00(+8.75%)
Dec 07, 2011 0.0149 0.0169 0.0145 0.0160 2,927,390 +0.00(+10.34%)
Dec 06, 2011 0.0120 0.0150 0.0120 0.0145 1,912,710 +0.00(+20.83%)
Dec 05, 2011 0.0100 0.0159 0.0100 0.0120 3,503,390 -0.00(-4.76%)
Dec 02, 2011 0.0139 0.0140 0.0120 0.0126 1,423,566 +0.00(+0.80%)
Dec 01, 2011 0.0125 0.0150 0.0096 0.0125 915,686 +0.00(+4.17%)
Nov 30, 2011 0.0099 0.0120 0.0093 0.0120 2,694,681 +0.00(+22.45%)
Nov 29, 2011 0.0080 0.0098 0.0080 0.0098 218,743 -0.00(-2.00%)
Nov 28, 2011 0.0090 0.0119 0.0080 0.0100 939,457 +0.00(+11.11%)
Nov 25, 2011 0.0071 0.0095 0.0060 0.0090 384,867 +0.00(+28.57%)
Nov 23, 2011 0.0071 0.0071 0.0067 0.0070 299,000 -0.00(-6.67%)
Nov 22, 2011 0.0070 0.0076 0.0069 0.0075 547,897 +0.00(+8.70%)
Nov 21, 2011 0.0070 0.0070 0.0060 0.0069 603,271 +0.00(+6.15%)
Nov 18, 2011 0.0070 0.0073 0.0059 0.0065 1,830,412 -0.00(-7.14%)
Nov 17, 2011 0.0070 0.0070 0.0060 0.0070 871,250 -0.00(-12.50%)
Nov 16, 2011 0.0090 0.0090 0.0070 0.0080 336,500 -0.00(-13.98%)
Nov 15, 2011 0.0095 0.0098 0.0070 0.0093 730,821 -0.00(-2.11%)
Nov 14, 2011 0.0070 0.0097 0.0070 0.0095 496,288 +0.00(+35.71%)
Nov 11, 2011 0.0070 0.0070 0.0070 0.0070 115,000 -0.00(-26.32%)
Nov 10, 2011 0.0065 0.0095 0.0060 0.0095 520,778 +0.00(+46.15%)
Nov 09, 2011 0.0065 0.0065 0.0051 0.0065 3,375,322 +0.00(+18.18%)
Nov 08, 2011 0.0064 0.0064 0.0055 0.0055 133,500 +0.00(+0.00%)
Nov 07, 2011 0.0064 0.0064 0.0050 0.0055 1,644,185 +0.00(+0.00%)
Nov 04, 2011 0.0051 0.0055 0.0050 0.0055 781,215 -0.00(-5.17%)
Nov 03, 2011 0.0058 0.0060 0.0052 0.0058 1,250,874 +0.00(+5.45%)
Nov 02, 2011 0.0060 0.0065 0.0055 0.0055 948,794 -0.00(-21.43%)
Nov 01, 2011 0.0070 0.0080 0.0050 0.0070 1,657,143 -0.00(-4.11%)
Oct 31, 2011 0.0090 0.0090 0.0073 0.0073 2,135,995 -0.00(-23.16%)
Oct 28, 2011 0.0090 0.0095 0.0090 0.0095 54,500 +0.00(+9.20%)
Oct 27, 2011 0.0100 0.0102 0.0084 0.0087 400,300 -0.00(-11.22%)
Oct 26, 2011 0.0115 0.0115 0.0090 0.0098 1,841,452 -0.00(-14.78%)
Oct 25, 2011 0.0105 0.0115 0.0100 0.0115 507,600 -0.00(-1.71%)
Oct 24, 2011 0.0090 0.0120 0.0087 0.0117 1,254,705 +0.00(+34.48%)
Oct 21, 2011 0.0100 0.0100 0.0081 0.0087 2,032,236 -0.00(-13.00%)
Oct 20, 2011 0.0090 0.0105 0.0080 0.0100 2,318,730 +0.00(+25.00%)
Oct 19, 2011 0.0079 0.0080 0.0075 0.0080 582,000 +0.00(+1.27%)
Oct 18, 2011 0.0070 0.0080 0.0070 0.0079 483,072 -0.00(-10.23%)
Oct 17, 2011 0.0082 0.0089 0.0082 0.0088 167,228 -0.00(-7.37%)
Oct 14, 2011 0.0095 0.0105 0.0090 0.0095 734,711 -0.00(-5.00%)
Oct 13, 2011 0.0112 0.0112 0.0100 0.0100 341,800 -0.00(-13.04%)
Oct 12, 2011 0.0100 0.0115 0.0100 0.0115 366,272 +0.00(+9.52%)
Oct 11, 2011 0.0095 0.0105 0.0095 0.0105 214,100 +0.00(+10.53%)
Oct 10, 2011 0.0102 0.0106 0.0095 0.0095 142,900 -0.00(-7.77%)
Oct 07, 2011 0.0110 0.0110 0.0102 0.0103 79,350 +0.00(+1.98%)
Oct 06, 2011 0.0101 0.0105 0.0100 0.0101 3,734,310 +0.00(+0.00%)
Oct 05, 2011 0.0110 0.0110 0.0101 0.0101 1,413,388 -0.00(-8.18%)
Oct 04, 2011 0.0125 0.0125 0.0110 0.0110 1,963,813 -0.00(-13.39%)
Oct 03, 2011 0.0120 0.0140 0.0115 0.0127 1,262,192 +0.00(+15.45%)
Sep 30, 2011 0.0110 0.0119 0.0105 0.0110 1,122,689 +0.00(+3.77%)
Sep 29, 2011 0.0113 0.0130 0.0103 0.0106 1,574,750 -0.00(-11.67%)
Sep 28, 2011 0.0124 0.0124 0.0113 0.0120 526,500 -0.00(-4.00%)
Sep 27, 2011 0.0120 0.0130 0.0120 0.0125 780,670 +0.00(+4.17%)
Sep 26, 2011 0.0120 0.0120 0.0111 0.0120 126,900 +0.00(+0.00%)
Sep 23, 2011 0.0110 0.0120 0.0105 0.0120 938,542 +0.00(+0.00%)
Sep 22, 2011 0.0131 0.0132 0.0110 0.0120 4,021,915 -0.00(-11.11%)
Sep 21, 2011 0.0140 0.0159 0.0135 0.0135 1,194,400 -0.00(-14.56%)
Sep 20, 2011 0.0144 0.0159 0.0140 0.0158 912,175 +0.00(+11.27%)
Sep 19, 2011 0.0130 0.0142 0.0130 0.0142 487,800 +0.00(+9.23%)
Sep 16, 2011 0.0142 0.0142 0.0115 0.0130 3,491,556 -0.00(-7.14%)
Sep 15, 2011 0.0140 0.0158 0.0135 0.0140 288,317 +0.00(+0.00%)
Sep 14, 2011 0.0145 0.0160 0.0139 0.0140 915,235 -0.00(-1.41%)
Sep 13, 2011 0.0150 0.0170 0.0135 0.0142 1,723,427 -0.00(-5.33%)
Sep 12, 2011 0.0180 0.0203 0.0150 0.0150 2,936,529 -0.00(-16.67%)
Sep 09, 2011 0.0180 0.0180 0.0120 0.0180 345,435 +0.00(+0.00%)
Sep 08, 2011 0.0120 0.0198 0.0120 0.0180 780,453 +0.00(+28.57%)
Sep 07, 2011 0.0120 0.0140 0.0111 0.0140 1,262,457 +0.00(+16.67%)
Sep 06, 2011 0.0141 0.0141 0.0120 0.0120 1,185,215 -0.00(-14.29%)
Sep 02, 2011 0.0160 0.0189 0.0130 0.0140 2,115,764 -0.00(-7.28%)
Sep 01, 2011 0.0200 0.0210 0.0150 0.0151 1,918,105 -0.00(-16.11%)
Aug 31, 2011 0.0160 0.0230 0.0155 0.0180 1,444,546 +0.00(+12.50%)
Aug 30, 2011 0.0151 0.0161 0.0140 0.0160 955,049 +0.00(+13.48%)
Aug 29, 2011 0.0150 0.0180 0.0115 0.0141 511,100 +0.00(+22.61%)
Aug 26, 2011 0.0100 0.0148 0.0100 0.0115 430,290 +0.00(+0.00%)
Aug 25, 2011 0.0107 0.0116 0.0100 0.0115 773,381 -0.00(-1.71%)
Aug 24, 2011 0.0151 0.0151 0.0101 0.0117 1,862,499 -0.00(-16.43%)
Aug 23, 2011 0.0160 0.0160 0.0135 0.0140 1,643,092 -0.00(-10.26%)
Aug 22, 2011 0.0175 0.0175 0.0156 0.0156 934,267 -0.00(-10.34%)
Aug 19, 2011 0.0190 0.0190 0.0174 0.0174 732,561 -0.00(-5.95%)
Aug 18, 2011 0.0200 0.0200 0.0185 0.0185 427,901 -0.00(-7.50%)
Aug 17, 2011 0.0220 0.0220 0.0175 0.0200 632,171 +0.00(+0.00%)
Aug 16, 2011 0.0210 0.0220 0.0192 0.0200 977,855 -0.00(-9.09%)
Aug 15, 2011 0.0200 0.0250 0.0192 0.0220 3,657,936 +0.00(+10.00%)
Aug 12, 2011 0.0210 0.0210 0.0180 0.0200 603,210 -0.00(-4.76%)
Aug 11, 2011 0.0220 0.0220 0.0190 0.0210 1,382,250 -0.00(-8.70%)
Aug 10, 2011 0.0248 0.0280 0.0210 0.0230 127,699 -0.00(-8.00%)
Aug 09, 2011 0.0190 0.0260 0.0190 0.0250 1,170,147 +0.01(+25.00%)
Aug 08, 2011 0.0205 0.0214 0.0170 0.0200 900,949 -0.00(-6.98%)
Aug 05, 2011 0.0180 0.0215 0.0165 0.0215 1,066,908 +0.00(+13.16%)
Aug 04, 2011 0.0220 0.0270 0.0180 0.0190 3,903,904 -0.00(-15.56%)
Aug 03, 2011 0.0125 0.0310 0.0115 0.0225 12,780,455 +0.01(+75.78%)
Aug 02, 2011 0.0120 0.0135 0.0114 0.0128 2,072,401 +0.00(+6.67%)
Aug 01, 2011 0.0150 0.0150 0.0101 0.0120 1,980,552 -0.00(-20.00%)
Jul 29, 2011 0.0185 0.0185 0.0130 0.0150 1,188,787 -0.00(-16.67%)
Jul 28, 2011 0.0171 0.0180 0.0170 0.0180 274,681 +0.00(+5.88%)
Jul 27, 2011 0.0175 0.0175 0.0165 0.0170 319,414 +0.00(+5.59%)
Jul 26, 2011 0.0165 0.0180 0.0160 0.0161 666,723 -0.00(-2.42%)
Jul 25, 2011 0.0175 0.0190 0.0165 0.0165 187,101 -0.00(-8.33%)
Jul 22, 2011 0.0176 0.0200 0.0175 0.0180 326,910 -0.00(-5.26%)
Jul 21, 2011 0.0210 0.0210 0.0190 0.0190 482,656 -0.00(-11.63%)
Jul 20, 2011 0.0230 0.0230 0.0190 0.0215 347,500 -0.00(-6.52%)
Jul 19, 2011 0.0230 0.0230 0.0195 0.0230 706,375 +0.00(+9.52%)
Jul 18, 2011 0.0200 0.0240 0.0191 0.0210 976,611 +0.00(+11.11%)
Jul 15, 2011 0.0230 0.0230 0.0180 0.0189 541,126 -0.00(-0.53%)
Jul 14, 2011 0.0170 0.0230 0.0170 0.0190 702,845 +0.00(+16.56%)
Jul 13, 2011 0.0175 0.0240 0.0160 0.0163 1,920,952 -0.00(-13.76%)
Jul 12, 2011 0.0230 0.0230 0.0171 0.0189 1,064,102 -0.00(-17.83%)
Jul 11, 2011 0.0260 0.0290 0.0200 0.0230 1,185,877 -0.00(-11.54%)
Jul 08, 2011 0.0250 0.0265 0.0200 0.0260 1,200,629 +0.00(+4.00%)
Jul 07, 2011 0.0290 0.0290 0.0220 0.0250 1,262,004 -0.00(-13.79%)
Jul 06, 2011 0.0300 0.0310 0.0273 0.0290 101,407 +0.00(+7.01%)
Jul 05, 2011 0.0300 0.0310 0.0260 0.0271 832,235 -0.00(-9.67%)
Jul 01, 2011 0.0300 0.0333 0.0280 0.0300 938,051 -0.00(-9.91%)
Jun 30, 2011 0.0290 0.0350 0.0260 0.0333 1,197,076 +0.00(+14.83%)
Jun 29, 2011 0.0350 0.0352 0.0250 0.0290 3,188,285 -0.01(-19.44%)
Jun 28, 2011 0.0410 0.0410 0.0350 0.0360 623,643 -0.01(-12.20%)
Jun 27, 2011 0.0400 0.0410 0.0360 0.0410 706,049 -0.00(-6.82%)
Jun 24, 2011 0.0400 0.0450 0.0385 0.0440 1,056,237 +0.00(+4.76%)
Jun 23, 2011 0.0400 0.0450 0.0400 0.0420 621,790 +0.00(+0.00%)
Jun 22, 2011 0.0530 0.0530 0.0410 0.0420 830,673 -0.01(-16.00%)
Jun 21, 2011 0.0480 0.0570 0.0440 0.0500 1,812,930 +0.00(+4.17%)
Jun 20, 2011 0.0460 0.0480 0.0460 0.0480 553,434 -0.00(-5.88%)
Jun 17, 2011 0.0520 0.0520 0.0460 0.0510 883,148 +0.00(+2.00%)
Jun 16, 2011 0.0570 0.0570 0.0500 0.0500 772,303 -0.01(-12.28%)
Jun 15, 2011 0.0570 0.0570 0.0480 0.0570 1,246,148 +0.00(+3.45%)
Jun 14, 2011 0.0469 0.0644 0.0440 0.0551 3,420,909 +0.01(+25.23%)
Jun 13, 2011 0.0400 0.0480 0.0400 0.0440 1,322,112 +0.00(+10.00%)
Jun 10, 2011 0.0480 0.0480 0.0380 0.0400 1,300,408 -0.00(-11.11%)
Jun 09, 2011 0.0360 0.0470 0.0360 0.0450 724,640 +0.01(+12.78%)
Jun 08, 2011 0.0395 0.0440 0.0330 0.0399 1,343,426 -0.00(-6.12%)
Jun 07, 2011 0.0460 0.0528 0.0390 0.0425 2,067,603 -0.00(-7.61%)
Jun 06, 2011 0.0520 0.0550 0.0460 0.0460 820,497 -0.01(-11.54%)
Jun 03, 2011 0.0589 0.0589 0.0460 0.0520 2,692,394 -0.03(-38.39%)
May 24, 2011 0.1070 0.1080 0.0730 0.0844 9,572,556 -0.01(-11.16%)
May 23, 2011 0.0700 0.1180 0.0680 0.0950 15,391,847 +0.03(+45.71%)
May 20, 2011 0.0420 0.0747 0.0375 0.0652 10,171,228 +0.02(+48.52%)
May 19, 2011 0.0633 0.0633 0.0401 0.0439 10,056,395 -0.02(-29.08%)
May 18, 2011 0.0495 0.0750 0.0404 0.0619 17,262,378 +0.02(+34.57%)
May 17, 2011 0.0258 0.0460 0.0210 0.0460 16,823,100 +0.02(+78.99%)
May 16, 2011 0.0150 0.0320 0.0110 0.0257 13,100,209 +0.01(+133.64%)
May 13, 2011 0.0100 0.0125 0.0100 0.0110 568,081 +0.00(+10.00%)
May 12, 2011 0.0082 0.0100 0.0082 0.0100 145,000 +0.00(+1.01%)
May 11, 2011 0.0100 0.0100 0.0080 0.0099 776,700 -0.00(-1.00%)
May 10, 2011 0.0101 0.0101 0.0100 0.0100 350,000 +0.00(+0.00%)
May 09, 2011 0.0140 0.0140 0.0080 0.0100 774,568 -0.00(-28.57%)
May 06, 2011 0.0120 0.0140 0.0120 0.0140 825,200 +0.00(+26.13%)
May 05, 2011 0.0130 0.0130 0.0111 0.0111 111,100 -0.00(-20.71%)
May 04, 2011 0.0165 0.0165 0.0112 0.0140 114,700 +0.00(+16.67%)
May 03, 2011 0.0150 0.0150 0.0120 0.0120 343,800 -0.00(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.