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, 2015 0.0025 0.0025 0.0018 0.0024 82,188,480 -0.00(-11.11%)
Apr 29, 2015 0.0025 0.0028 0.0023 0.0027 25,456,396 +0.00(+3.85%)
Apr 28, 2015 0.0027 0.0029 0.0023 0.0026 37,145,320 -0.00(-3.70%)
Apr 27, 2015 0.0024 0.0030 0.0023 0.0027 48,996,516 +0.00(+12.50%)
Apr 24, 2015 0.0025 0.0025 0.0021 0.0024 72,624,016 +0.00(+4.35%)
Apr 23, 2015 0.0024 0.0027 0.0022 0.0023 76,199,472 -0.00(-4.17%)
Apr 22, 2015 0.0019 0.0024 0.0018 0.0024 48,273,080 +0.00(+20.00%)
Apr 21, 2015 0.0021 0.0021 0.0017 0.0020 23,692,154 -0.00(-4.76%)
Apr 20, 2015 0.0017 0.0022 0.0015 0.0021 70,495,608 +0.00(+16.67%)
Apr 17, 2015 0.0018 0.0018 0.0015 0.0018 61,750,616 -0.00(-5.26%)
Apr 16, 2015 0.0017 0.0019 0.0016 0.0019 42,125,796 +0.00(+11.76%)
Apr 15, 2015 0.0019 0.0020 0.0016 0.0017 35,006,220 -0.00(-15.00%)
Apr 14, 2015 0.0019 0.0020 0.0017 0.0020 18,366,036 +0.00(+5.26%)
Apr 13, 2015 0.0020 0.0021 0.0016 0.0019 54,983,016 +0.00(+0.00%)
Apr 10, 2015 0.0015 0.0019 0.0014 0.0019 62,952,288 +0.00(+18.75%)
Apr 09, 2015 0.0017 0.0020 0.0015 0.0016 83,199,528 +0.00(+0.00%)
Apr 08, 2015 0.0017 0.0018 0.0014 0.0016 54,182,072 -0.00(-11.11%)
Apr 07, 2015 0.0020 0.0020 0.0016 0.0018 47,166,792 +0.00(+0.00%)
Apr 06, 2015 0.0027 0.0027 0.0016 0.0018 50,230,760 -0.00(-5.26%)
Apr 02, 2015 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Apr 01, 2015 0.0018 0.0018 0.0013 0.0018 177,641,792 +0.00(+0.00%)
Mar 31, 2015 0.0024 0.0024 0.0016 0.0018 195,021,760 -0.00(-25.00%)
Mar 30, 2015 0.0021 0.0028 0.0018 0.0024 204,664,896 +0.00(+33.33%)
Mar 27, 2015 0.0012 0.0019 0.0011 0.0018 127,983,208 +0.00(+50.00%)
Mar 26, 2015 0.0015 0.0016 0.0011 0.0012 147,608,128 -0.00(-20.00%)
Mar 25, 2015 0.0010 0.0015 0.0010 0.0015 111,072,096 +0.00(+36.36%)
Mar 24, 2015 0.0008 0.0011 0.0007 0.0011 102,512,432 +0.00(+37.50%)
Mar 23, 2015 0.0008 0.0008 0.0007 0.0008 65,623,668 +0.00(+0.00%)
Mar 20, 2015 0.0007 0.0008 0.0006 0.0008 65,801,864 +0.00(+14.29%)
Mar 19, 2015 0.0007 0.0009 0.0007 0.0007 65,052,036 +0.00(+0.00%)
Mar 18, 2015 0.0007 0.0008 0.0006 0.0007 70,539,312 +0.00(+0.00%)
Mar 17, 2015 0.0006 0.0007 0.0005 0.0007 44,962,580 +0.00(+0.00%)
Mar 16, 2015 0.0008 0.0008 0.0005 0.0007 151,730,880 -0.00(-12.50%)
Mar 13, 2015 0.0008 0.0008 0.0006 0.0008 53,386,688 +0.00(+14.29%)
Mar 12, 2015 0.0010 0.0010 0.0006 0.0007 97,257,112 -0.00(-30.00%)
Mar 11, 2015 0.0008 0.0010 0.0008 0.0010 73,840,056 +0.00(+25.00%)
Mar 10, 2015 0.0009 0.0009 0.0007 0.0008 78,468,672 -0.00(-11.11%)
Mar 09, 2015 0.0009 0.0011 0.0007 0.0009 185,133,408 +0.00(+0.00%)
Mar 06, 2015 0.0007 0.0009 0.0006 0.0009 138,717,696 +0.00(+28.57%)
Mar 05, 2015 0.0006 0.0007 0.0004 0.0007 164,285,168 +0.00(+16.67%)
Mar 04, 2015 0.0002 0.0006 0.0002 0.0006 314,210,112 +0.00(+100.00%)
Mar 03, 2015 0.0003 0.0003 0.0003 0.0003 14,105,000 +0.00(+0.00%)
Mar 02, 2015 0.0003 0.0003 0.0002 0.0003 46,910,000 +0.00(+0.00%)
Feb 27, 2015 0.0002 0.0003 0.0001 0.0003 318,414,464 +0.00(+50.00%)
Feb 26, 2015 0.0002 0.0002 0.0001 0.0002 131,364,656 +0.00(+0.00%)
Feb 25, 2015 0.0002 0.0002 0.0002 0.0002 15,500,080 +0.00(+0.00%)
Feb 24, 2015 0.0002 0.0002 0.0001 0.0002 226,044,304 +0.00(+0.00%)
Feb 23, 2015 0.0002 0.0002 0.0001 0.0002 23,489,748 +0.00(+0.00%)
Feb 20, 2015 0.0001 0.0002 0.0001 0.0002 31,473,200 +0.00(+0.00%)
Feb 19, 2015 0.0002 0.0002 0.0001 0.0002 15,231,983 +0.00(+0.00%)
Feb 18, 2015 0.0001 0.0002 0.0001 0.0002 45,225,320 +0.00(+0.00%)
Feb 17, 2015 0.0002 0.0002 0.0001 0.0002 34,339,496 +0.00(+0.00%)
Feb 13, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 12, 2015 0.0003 0.0004 0.0001 0.0002 754,412,288 -0.00(-33.33%)
Feb 11, 2015 0.0003 0.0003 0.0002 0.0003 91,377,792 +0.00(+0.00%)
Feb 10, 2015 0.0003 0.0003 0.0002 0.0003 16,467,600 +0.00(+0.00%)
Feb 09, 2015 0.0003 0.0003 0.0002 0.0003 39,900,664 +0.00(+0.00%)
Feb 06, 2015 0.0003 0.0003 0.0003 0.0003 25,263,840 +0.00(+0.00%)
Feb 05, 2015 0.0003 0.0003 0.0003 0.0003 59,872,924 +0.00(+3.45%)
Feb 04, 2015 0.0004 0.0004 0.0002 0.0003 124,639,648 -0.00(-27.50%)
Feb 03, 2015 0.0004 0.0005 0.0003 0.0004 300,636,320 +0.00(+0.00%)
Feb 02, 2015 0.0004 0.0004 0.0002 0.0004 43,678,464 +0.00(+0.00%)
Jan 30, 2015 0.0003 0.0004 0.0002 0.0004 35,184,032 +0.00(+0.00%)
Jan 29, 2015 0.0003 0.0004 0.0002 0.0004 26,922,700 +0.00(+0.00%)
Jan 28, 2015 0.0003 0.0004 0.0002 0.0004 61,712,784 +0.00(+33.33%)
Jan 27, 2015 0.0003 0.0003 0.0003 0.0003 89,445,944 +0.00(+0.00%)
Jan 26, 2015 0.0004 0.0004 0.0002 0.0003 129,295,504 -0.00(-25.00%)
Jan 23, 2015 0.0004 0.0004 0.0002 0.0004 49,735,648 +0.00(+0.00%)
Jan 22, 2015 0.0003 0.0004 0.0003 0.0004 198,647,184 +0.00(+0.00%)
Jan 21, 2015 0.0004 0.0004 0.0003 0.0004 297,433,408 +0.00(+0.00%)
Jan 20, 2015 0.0004 0.0004 0.0003 0.0004 18,299,500 +0.00(+0.00%)
Jan 16, 2015 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Jan 15, 2015 0.0002 0.0003 0.0002 0.0002 23,235,812 +0.00(+0.00%)
Jan 14, 2015 0.0002 0.0003 0.0002 0.0002 225,782,736 -0.00(-33.33%)
Jan 13, 2015 0.0003 0 +0.00(+50.00%)
Jan 12, 2015 0.0002 0.0003 0.0001 0.0002 60,910,272 -0.00(-33.33%)
Jan 09, 2015 0.0002 0.0003 0.0001 0.0003 407,034,336 +0.00(+50.00%)
Jan 08, 2015 0.0002 0.0002 0.0002 0.0002 170,130,144 -0.00(-50.00%)
Jan 07, 2015 0.0002 0.0004 0.0002 0.0004 188,851,568 +0.00(+100.00%)
Jan 06, 2015 0.0002 0.0002 0.0002 0.0002 500,000 -0.00(-33.33%)
Jan 05, 2015 0.0002 0.0003 0.0002 0.0003 55,081,860 +0.00(+0.00%)
Jan 02, 2015 0.0001 0.0003 0.0001 0.0003 43,367,760 +0.00(+200.00%)
Dec 31, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 30, 2014 0.0001 0.0001 0.0001 0.0001 940,904 +0.00(+0.00%)
Dec 29, 2014 0.0001 0.0001 0.0001 0.0001 14,820 -0.00(-50.00%)
Dec 26, 2014 0.0001 0.0002 0.0001 0.0002 2,472,100 +0.00(+100.00%)
Dec 24, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 23, 2014 0.0001 0.0002 0.0001 0.0001 3,802,595 +0.00(+0.00%)
Dec 22, 2014 0.0001 0.0002 0.0001 0.0001 7,358,250 +0.00(+0.00%)
Dec 19, 2014 0.0001 0.0001 0.0001 0.0001 85,000 +0.00(+0.00%)
Dec 18, 2014 0.0001 0.0001 0.0001 0.0001 70,000 +0.00(+0.00%)
Dec 17, 2014 0.0001 0.0001 0.0001 0.0001 8,290,001 -0.00(-50.00%)
Dec 16, 2014 0.0002 0 +0.00(+100.00%)
Dec 15, 2014 0.0001 0.0001 0.0001 0.0001 5,999,001 +0.00(+9900.00%)
Dec 12, 2014 0.0000 0.0000 0.0000 0.0000 15,000 -0.00(-99.00%)
Dec 11, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Dec 10, 2014 0.0001 0.0001 0.0001 0.0001 550,000 +0.00(+0.00%)
Dec 09, 2014 0.0001 0.0001 0.0001 0.0001 800,400 +0.00(+0.00%)
Dec 05, 2014 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 04, 2014 0.0001 0.0002 0.0001 0.0002 12,280,002 +0.00(+100.00%)
Dec 03, 2014 0.0001 0.0001 0.0001 0.0001 925,700 +0.00(+0.00%)
Dec 02, 2014 0.0001 0.0001 0.0001 0.0001 7,999,992 +0.00(+0.00%)
Dec 01, 2014 0.0001 0.0001 0.0001 0.0001 10,500,000 +0.00(+0.00%)
Nov 26, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 24, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 21, 2014 0.0001 0.0001 0.0001 0.0001 1,596,508 +0.00(+0.00%)
Nov 13, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 12, 2014 0.0001 0.0001 0.0001 0.0001 25,061,220 +0.00(+0.00%)
Nov 10, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 07, 2014 0.0001 0.0001 0.0001 0.0001 33,999 +0.00(+0.00%)
Nov 05, 2014 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 04, 2014 0.0001 0.0001 0.0001 0.0001 13,375,009 +0.00(+0.00%)
Oct 20, 2014 0.0001 0.0001 0.0001 0.0001 6,913,000 +0.00(+0.00%)
Oct 16, 2014 0.0001 0.0001 0.0001 0.0001 403,000 +0.00(+0.00%)
Oct 15, 2014 0.0001 0.0001 0.0001 0.0001 12,202,026 +0.00(+0.00%)
Oct 14, 2014 0.0001 0.0001 0.0001 0.0001 100,000 -0.00(-50.00%)
Oct 13, 2014 0.0002 0.0002 0.0002 0.0002 666 +0.00(+100.00%)
Oct 10, 2014 0.0001 0.0001 0.0001 0.0001 4,405,000 +0.00(+0.00%)
Oct 08, 2014 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Oct 06, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Oct 03, 2014 0.0001 0.0002 0.0001 0.0002 3,970,000 +0.00(+100.00%)
Oct 02, 2014 0.0001 0.0002 0.0001 0.0001 170,349,328 -0.00(-50.00%)
Sep 26, 2014 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 25, 2014 0.0001 0.0001 0.0001 0.0001 6,003,836 -0.00(-50.00%)
Sep 23, 2014 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 22, 2014 0.0001 0.0001 0.0001 0.0001 922,150 -0.00(-50.00%)
Sep 18, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 16, 2014 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 15, 2014 0.0001 0.0001 0.0001 0.0001 5,270,000 +0.00(+0.00%)
Sep 12, 2014 0.0001 0.0001 0.0001 0.0001 3,000,000 -0.00(-50.00%)
Sep 11, 2014 0.0002 0.0002 0.0001 0.0002 68,061,152 +0.00(+100.00%)
Sep 10, 2014 0.0001 0.0001 0.0001 0.0001 21,000 +0.00(+0.00%)
Sep 08, 2014 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Sep 05, 2014 0.0003 0.0003 0.0002 3,908,399 -0.00(-33.33%)
Sep 04, 2014 0.0003 0.0002 0.0002 0.0003 7,699,997 +0.00(+50.00%)
Sep 03, 2014 0.0002 0.0002 0.0002 0.0002 1,399,625 +0.00(+0.00%)
Sep 02, 2014 0.0002 0.0002 0.0002 0.0002 68,975 +0.00(+0.00%)
Aug 27, 2014 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 26, 2014 0.0003 0.0003 0.0001 0.0003 10,066,668 +0.00(+50.00%)
Aug 25, 2014 0.0002 0.0002 0.0002 0.0002 176,500 +0.00(+0.00%)
Aug 21, 2014 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 20, 2014 0.0003 0.0003 0.0003 0.0003 3,020,000 +0.00(+50.00%)
Aug 19, 2014 0.0003 0.0003 0.0002 0.0002 4,810,144 -0.00(-33.33%)
Aug 18, 2014 0.0003 0.0003 0.0003 0.0003 4,603,350 +0.00(+0.00%)
Aug 15, 2014 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Aug 14, 2014 0.0002 0.0002 0.0002 3,000,000 +0.00(+0.00%)
Aug 13, 2014 0.0003 0.0002 0.0002 1,110,045 -0.00(-33.33%)
Aug 12, 2014 0.0003 0.0003 0.0003 0.0003 2,000,001 +0.00(+0.00%)
Aug 11, 2014 0.0003 0.0003 0.0003 0.0003 1,500,196 +0.00(+0.00%)
Aug 08, 2014 0.0002 0.0003 0.0002 0.0003 210,000 +0.00(+0.00%)
Aug 07, 2014 0.0003 0.0003 0.0003 0.0003 3,010,000 +0.00(+50.00%)
Aug 06, 2014 0.0003 0.0003 0.0002 0.0002 3,001,300 -0.00(-33.33%)
Aug 01, 2014 0.0003 0.0003 0.0003 0.0003 1 -0.00(-25.00%)
Jul 31, 2014 0.0003 0.0004 0.0002 0.0004 6,011,252 +0.00(+33.33%)
Jul 30, 2014 0.0003 0.0004 0.0002 0.0003 12,591,301 +0.00(+0.00%)
Jul 29, 2014 0.0003 0.0003 0.0003 0.0003 4,730,020 +0.00(+0.00%)
Jul 28, 2014 0.0003 0.0003 0.0003 0.0003 17,511,778 +0.00(+0.00%)
Jul 25, 2014 0.0004 0.0004 0.0003 0.0003 3,001,300 -0.00(-25.00%)
Jul 24, 2014 0.0004 0.0004 0.0004 0.0004 3,341,907 -0.00(-20.00%)
Jul 23, 2014 0.0004 0.0005 0.0003 0.0005 7,351,635 +0.00(+0.00%)
Jul 22, 2014 0.0005 0.0005 0.0004 0.0005 2,400,000 +0.00(+25.00%)
Jul 21, 2014 0.0004 0.0004 0.0004 0.0004 2,024,301 -0.00(-20.00%)
Jul 18, 2014 0.0004 0.0005 0.0004 0.0005 2,993,000 +0.00(+25.00%)
Jul 17, 2014 0.0005 0.0005 0.0004 0.0004 3,206,459 -0.00(-20.00%)
Jul 15, 2014 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 14, 2014 0.0005 0.0005 0.0005 0.0005 655,000 +0.00(+0.00%)
Jul 11, 2014 0.0005 0.0005 0.0005 0.0005 843,020 +0.00(+0.00%)
Jul 10, 2014 0.0005 0.0005 0.0005 0.0005 3,400,000 +0.00(+25.00%)
Jul 09, 2014 0.0005 0.0007 0.0004 0.0004 14,024,686 -0.00(-33.33%)
Jul 08, 2014 0.0006 0.0007 0.0006 0.0006 7,335,337 -0.00(-25.00%)
Jul 07, 2014 0.0008 0.0008 0.0008 0.0008 59,001 +0.00(+0.00%)
Jul 03, 2014 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 02, 2014 0.0006 0.0007 0.0005 0.0007 4,751,652 +0.00(+0.00%)
Jul 01, 2014 0.0005 0.0008 0.0005 0.0007 7,369,904 +0.00(+0.00%)
Jun 30, 2014 0.0005 0.0008 0.0005 0.0007 12,216,441 +0.00(+16.67%)
Jun 27, 2014 0.0003 0.0006 0.0003 0.0006 5,078,000 +0.00(+100.00%)
Jun 25, 2014 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Jun 24, 2014 0.0005 0.0005 0.0005 0.0005 361,300 +0.00(+0.00%)
Jun 20, 2014 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 19, 2014 0.0003 0.0006 0.0003 0.0006 100,020 +0.00(+20.00%)
Jun 18, 2014 0.0005 0.0005 0.0005 0.0005 3,195,467 -0.00(-16.67%)
Jun 16, 2014 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jun 13, 2014 0.0005 0.0007 0.0005 0.0007 25,300 +0.00(+0.00%)
Jun 12, 2014 0.0005 0.0007 0.0005 0.0007 681,400 +0.00(+0.00%)
Jun 11, 2014 0.0007 0.0007 0.0007 0.0007 700,000 +0.00(+0.00%)
Jun 10, 2014 0.0006 0.0007 0.0006 0.0007 3,025,233 +0.00(+0.00%)
Jun 06, 2014 0.0006 0.0007 0.0006 0.0007 1,460,000 +0.00(+0.00%)
Jun 05, 2014 0.0007 0.0007 0.0007 0.0007 975,300 +0.00(+0.00%)
Jun 04, 2014 0.0007 0.0007 0.0006 0.0007 4,522,290 -0.00(-12.50%)
Jun 03, 2014 0.0007 0.0008 0.0007 0.0008 199,333 +0.00(+0.00%)
Jun 02, 2014 0.0006 0.0008 0.0006 0.0008 29,000 +0.00(+0.00%)
May 30, 2014 0.0006 0.0008 0.0006 0.0008 861,367 +0.00(+33.33%)
May 29, 2014 0.0006 0.0006 0.0006 0.0006 115,000 +0.00(+0.00%)
May 28, 2014 0.0007 0.0007 0.0006 0.0006 130,000 -0.00(-14.29%)
May 27, 2014 0.0007 0.0007 0.0006 0.0007 398,800 +0.00(+0.00%)
May 23, 2014 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 22, 2014 0.0006 0.0006 0.0006 0.0006 1,000 -0.00(-14.29%)
May 21, 2014 0.0006 0.0007 0.0005 0.0007 6,751,232 -0.00(-12.50%)
May 20, 2014 0.0008 0.0008 0.0006 0.0008 1,569,000 +0.00(+0.00%)
May 19, 2014 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
May 16, 2014 0.0006 0.0008 0.0006 0.0008 484,696 +0.00(+0.00%)
May 15, 2014 0.0007 0.0008 0.0006 0.0008 499,000 +0.00(+14.29%)
May 13, 2014 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
May 12, 2014 0.0008 0.0008 0.0007 0.0008 3,319,532 +0.00(+0.00%)
May 09, 2014 0.0007 0.0008 0.0006 0.0008 414,796 +0.00(+14.29%)
May 08, 2014 0.0007 0.0007 0.0007 0.0007 6,454,197 +0.00(+0.00%)
May 07, 2014 0.0007 0.0007 0.0006 0.0007 5,179,504 +0.00(+0.00%)
May 06, 2014 0.0005 0.0007 0.0005 0.0007 2,978,581 +0.00(+0.00%)
May 05, 2014 0.0007 0.0008 0.0006 0.0007 3,958,071 +0.00(+0.00%)
May 02, 2014 0.0006 0.0007 0.0006 0.0007 2,850,000 +0.00(+0.00%)
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.