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

Pervasip Corp (OP: PVSP )

0.0004 +0.0001 (+33.33%)
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, 2021 0.0067 0.0080 0.0055 0.0061 180,864,000 +0.00(+8.93%)
Apr 29, 2021 0.0055 0.0059 0.0048 0.0056 43,720,060 +0.00(+9.80%)
Apr 28, 2021 0.0055 0.0055 0.0047 0.0051 44,641,268 -0.00(-3.77%)
Apr 27, 2021 0.0060 0.0063 0.0049 0.0053 37,970,360 -0.00(-8.62%)
Apr 26, 2021 0.0060 0.0070 0.0051 0.0058 99,461,912 +0.00(+9.43%)
Apr 23, 2021 0.0057 0.0060 0.0049 0.0053 21,234,500 -0.00(-7.02%)
Apr 22, 2021 0.0046 0.0062 0.0041 0.0057 106,033,200 +0.00(+23.91%)
Apr 21, 2021 0.0046 0.0049 0.0037 0.0046 63,363,720 -0.00(-2.13%)
Apr 20, 2021 0.0058 0.0058 0.0044 0.0047 55,291,856 -0.00(-14.55%)
Apr 19, 2021 0.0080 0.0080 0.0025 0.0055 109,067,288 -0.00(-25.68%)
Apr 16, 2021 0.0080 0.0080 0.0065 0.0074 33,808,400 +0.00(+0.00%)
Apr 15, 2021 0.0082 0.0085 0.0067 0.0074 38,924,788 -0.00(-6.33%)
Apr 14, 2021 0.0095 0.0399 0.0078 0.0079 59,401,392 -0.00(-5.95%)
Apr 13, 2021 0.0085 0.0095 0.0076 0.0084 52,235,416 +0.00(+3.70%)
Apr 12, 2021 0.0090 0.0095 0.0080 0.0081 37,353,828 -0.00(-4.71%)
Apr 09, 2021 0.0082 0.0085 0.0075 0.0085 46,858,600 +0.00(+11.84%)
Apr 08, 2021 0.0070 0.0085 0.0068 0.0076 60,930,020 +0.00(+11.76%)
Apr 07, 2021 0.0099 0.0108 0.0065 0.0068 241,927,120 -0.00(-30.61%)
Apr 06, 2021 0.0079 0.0098 0.0070 0.0098 111,900,024 +0.00(+32.43%)
Apr 05, 2021 0.0090 0.0090 0.0066 0.0074 84,451,976 -0.00(-12.94%)
Apr 01, 2021 0.0064 0.0089 0.0063 0.0085 243,447,504 +0.00(+34.92%)
Mar 31, 2021 0.0056 0.0069 0.0055 0.0063 59,276,296 +0.00(+16.67%)
Mar 30, 2021 0.0060 0.0062 0.0050 0.0054 64,592,096 +0.00(+3.85%)
Mar 29, 2021 0.0053 0.0060 0.0050 0.0052 60,050,312 +0.00(+10.64%)
Mar 26, 2021 0.0049 0.0049 0.0039 0.0047 55,872,000 -0.00(-4.08%)
Mar 25, 2021 0.0045 0.0054 0.0040 0.0049 99,348,096 +0.00(+2.08%)
Mar 24, 2021 0.0059 0.0064 0.0047 0.0048 76,398,560 -0.00(-18.64%)
Mar 23, 2021 0.0064 0.0068 0.0051 0.0059 81,793,320 +0.00(+3.51%)
Mar 22, 2021 0.0065 0.0078 0.0045 0.0057 277,990,496 -0.00(-6.56%)
Mar 19, 2021 0.0060 0.0069 0.0050 0.0061 215,655,504 +0.00(+3.39%)
Mar 18, 2021 0.0039 0.0059 0.0038 0.0059 303,215,584 +0.00(+51.28%)
Mar 17, 2021 0.0035 0.0043 0.0031 0.0039 164,208,960 +0.00(+11.43%)
Mar 16, 2021 0.0036 0.0040 0.0032 0.0035 89,471,416 +0.00(+6.06%)
Mar 15, 2021 0.0032 0.0038 0.0030 0.0033 45,213,392 -0.00(-5.71%)
Mar 12, 2021 0.0036 0.0036 0.0031 0.0035 50,775,400 +0.00(+0.00%)
Mar 11, 2021 0.0027 0.0039 0.0025 0.0035 314,789,504 +0.00(+25.00%)
Mar 10, 2021 0.0029 0.0030 0.0025 0.0028 15,091,659 -0.00(-3.45%)
Mar 09, 2021 0.0030 0.0033 0.0025 0.0029 33,099,640 -0.00(-3.33%)
Mar 08, 2021 0.0030 0.0040 0.0025 0.0030 77,156,544 +0.00(+30.43%)
Mar 05, 2021 0.0016 0.0024 0.0014 0.0023 47,474,304 +0.00(+27.78%)
Mar 04, 2021 0.0022 0.0023 0.0016 0.0018 128,893,984 -0.00(-25.00%)
Mar 03, 2021 0.0033 0.0033 0.0021 0.0024 85,919,584 -0.00(-22.58%)
Mar 02, 2021 0.0035 0.0036 0.0025 0.0031 55,458,176 +0.00(+0.00%)
Mar 01, 2021 0.0028 0.0035 0.0027 0.0031 105,768,488 +0.00(+29.17%)
Feb 26, 2021 0.0030 0.0031 0.0018 0.0024 302,711,200 -0.00(-17.24%)
Feb 25, 2021 0.0038 0.0044 0.0026 0.0029 200,087,216 -0.00(-19.44%)
Feb 24, 2021 0.0035 0.0043 0.0024 0.0036 103,039,040 +0.00(+2.86%)
Feb 23, 2021 0.0045 0.0307 0.0028 0.0035 84,860,816 -0.00(-18.60%)
Feb 22, 2021 0.0031 0.0045 0.0030 0.0043 299,289,024 +0.00(+72.00%)
Feb 19, 2021 0.0020 0.0045 0.0018 0.0025 689,895,104 +0.00(+47.06%)
Feb 18, 2021 0.0019 0.0020 0.0016 0.0017 81,813,552 -0.00(-5.56%)
Feb 17, 2021 0.0016 0.0020 0.0016 0.0018 85,329,248 +0.00(+5.88%)
Feb 16, 2021 0.0016 0.0025 0.0015 0.0017 291,381,600 +0.00(+21.43%)
Feb 12, 2021 0.0017 0.0020 0.0013 0.0014 140,044,608 -0.00(-17.65%)
Feb 11, 2021 0.0020 0.0022 0.0015 0.0017 128,064,536 -0.00(-15.00%)
Feb 10, 2021 0.0014 0.0020 0.0010 0.0020 251,834,768 +0.00(+33.33%)
Feb 09, 2021 0.0010 0.0015 0.0009 0.0015 257,895,056 +0.00(+50.00%)
Feb 08, 2021 0.0009 0.0012 0.0007 0.0010 129,479,952 +0.00(+25.00%)
Feb 05, 2021 0.0007 0.0010 0.0005 0.0008 226,595,200 +0.00(+14.29%)
Feb 04, 2021 0.0007 0.0007 0.0006 0.0007 103,812,872 +0.00(+0.00%)
Feb 03, 2021 0.0009 0.0009 0.0006 0.0007 96,242,376 -0.00(-12.50%)
Feb 02, 2021 0.0005 0.0009 0.0004 0.0008 379,873,312 +0.00(+60.00%)
Feb 01, 2021 0.0004 0.0005 0.0004 0.0005 10,500,000 +0.00(+25.00%)
Jan 29, 2021 0.0004 0.0005 0.0003 0.0004 12,431,000 +0.00(+0.00%)
Jan 28, 2021 0.0004 0.0005 0.0003 0.0004 22,992,188 -0.00(-20.00%)
Jan 27, 2021 0.0004 0.0005 0.0003 0.0005 33,976,468 +0.00(+25.00%)
Jan 26, 2021 0.0004 0.0004 0.0003 0.0004 163,641,856 +0.00(+0.00%)
Jan 25, 2021 0.0004 0.0004 0.0003 0.0004 41,537,876 +0.00(+0.00%)
Jan 22, 2021 0.0002 0.0004 0.0002 0.0004 123,015,600 +0.00(+33.33%)
Jan 21, 2021 0.0003 0.0003 0.0002 0.0003 5,435,832 +0.00(+0.00%)
Jan 20, 2021 0.0003 0.0003 0.0003 0.0003 1,793,333 +0.00(+0.00%)
Jan 19, 2021 0.0003 0.0003 0.0002 0.0003 17,291,928 +0.00(+0.00%)
Jan 15, 2021 0.0002 0.0003 0.0002 0.0003 96,438,800 +0.00(+50.00%)
Jan 14, 2021 0.0002 0.0003 0.0002 0.0002 21,001,996 +0.00(+0.00%)
Jan 13, 2021 0.0003 0.0003 0.0001 0.0002 7,270,009 -0.00(-33.33%)
Jan 12, 2021 0.0002 0.0003 0.0001 0.0003 8,861,800 +0.00(+50.00%)
Jan 11, 2021 0.0002 0.0003 0.0002 0.0002 38,090,100 -0.00(-33.33%)
Jan 08, 2021 0.0002 0.0003 0.0001 0.0003 17,766,800 +0.00(+50.00%)
Jan 07, 2021 0.0002 0.0002 0.0002 0.0002 64,123,900 +0.00(+0.00%)
Jan 06, 2021 0.0002 0.0003 0.0001 0.0002 514,142,784 +0.00(+0.00%)
Jan 05, 2021 0.0002 0.0002 0.0001 0.0002 5,003,996 +0.00(+0.00%)
Jan 04, 2021 0.0002 0.0002 0.0001 0.0002 14,380,811 +0.00(+100.00%)
Dec 31, 2020 0.0001 0.0001 0.0001 20,474,998 -0.00(-50.00%)
Dec 30, 2020 0.0001 0.0002 0.0001 0.0002 20,474,998 +0.00(+0.00%)
Dec 29, 2020 0.0002 0.0002 0.0001 0.0002 15,193,000 +0.00(+0.00%)
Dec 28, 2020 0.0002 0.0002 0.0001 0.0002 8,124,750 +0.00(+0.00%)
Dec 24, 2020 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Dec 23, 2020 0.0001 0.0001 0.0001 0.0001 1,000,040 +0.00(+0.00%)
Dec 22, 2020 0.0001 0.0002 0.0001 0.0001 1,555,220 +0.00(+0.00%)
Dec 21, 2020 0.0002 0.0002 0.0001 0.0001 6,170,141 +0.00(+0.00%)
Dec 18, 2020 0.0001 0.0001 0.0001 0.0001 11,950,501 +0.00(+0.00%)
Dec 17, 2020 0.0001 0.0001 0.0001 0.0001 23,476,878 +0.00(+0.00%)
Dec 16, 2020 0.0001 0.0001 0.0001 0.0001 13,248,847 -0.00(-50.00%)
Dec 15, 2020 0.0001 0.0002 0.0001 0.0002 5,401,010 +0.00(+0.00%)
Dec 14, 2020 0.0001 0.0002 0.0001 0.0002 2,100,050 +0.00(+0.00%)
Dec 11, 2020 0.0002 0.0002 0.0001 0.0002 159,144,192 +0.00(+0.00%)
Dec 10, 2020 0.0001 0.0002 0.0001 0.0002 7,132,678 +0.00(+0.00%)
Dec 09, 2020 0.0002 0.0002 0.0001 0.0002 9,894,600 +0.00(+0.00%)
Dec 08, 2020 0.0002 0.0002 0.0001 0.0002 3,125,000 +0.00(+0.00%)
Dec 07, 2020 0.0002 0.0002 0.0001 0.0002 224,826,048 +0.00(+0.00%)
Dec 04, 2020 0.0001 0.0002 0.0001 0.0002 13,096,600 +0.00(+100.00%)
Dec 03, 2020 0.0002 0.0002 0.0001 0.0001 10,053,383 -0.00(-50.00%)
Dec 02, 2020 0.0002 0.0002 0.0001 0.0002 156,789,280 +0.00(+0.00%)
Dec 01, 2020 0.0002 0.0002 0.0001 0.0002 782,902,208 +0.00(+100.00%)
Nov 30, 2020 0.0001 0.0002 0.0001 0.0001 385,565,440 +0.00(+0.00%)
Nov 20, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 19, 2020 0.0001 0.0001 0.0001 0.0001 6,500 +0.00(+0.00%)
Nov 18, 2020 0.0001 0.0001 0.0001 0.0001 167,500 +0.00(+0.00%)
Nov 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 12, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 03, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Nov 02, 2020 0.0001 0.0001 0.0001 0.0001 11,000 +0.00(+0.00%)
Oct 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 27, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Oct 26, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Oct 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 13, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 12, 2020 0.0001 0.0001 0.0001 0.0001 13,837 +0.00(+0.00%)
Oct 09, 2020 0.0001 0.0001 0.0001 0.0001 1,000 +0.00(+0.00%)
Oct 08, 2020 0.0001 0.0001 0.0001 0.0001 12,000 +0.00(+0.00%)
Oct 07, 2020 0.0001 0.0001 0.0001 0.0001 32,500 +0.00(+0.00%)
Oct 06, 2020 0.0001 0.0001 0.0001 0.0001 300,166 +0.00(+0.00%)
Sep 28, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 18, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 17, 2020 0.0001 0.0001 0.0001 0.0001 26,875 +0.00(+0.00%)
Sep 15, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 14, 2020 0.0001 0.0001 0.0001 0.0001 26,975 +0.00(+0.00%)
Sep 11, 2020 0.0001 0.0001 0.0001 0.0001 610,000 +0.00(+0.00%)
Sep 10, 2020 0.0001 0.0001 0.0001 0.0001 38,100 +0.00(+0.00%)
Sep 03, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 02, 2020 0.0001 0.0001 0.0001 0.0001 2,000 +0.00(+0.00%)
Sep 01, 2020 0.0001 0.0001 0.0001 0.0001 1,472,500 +0.00(+0.00%)
Aug 31, 2020 0.0001 0.0001 0.0001 0.0001 863,000 +0.00(+0.00%)
Aug 28, 2020 0.0001 0.0001 0.0001 0.0001 1,175,000 +0.00(+0.00%)
Aug 25, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 24, 2020 0.0001 0.0001 0.0001 0.0001 15,000 +0.00(+0.00%)
Aug 20, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 17, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 10, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 07, 2020 0.0001 0.0001 0.0001 0.0001 20,300 +0.00(+0.00%)
Aug 06, 2020 0.0001 0.0001 0.0001 0.0001 15,000 +0.00(+0.00%)
Jul 31, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 22, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 20, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 10, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 08, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 07, 2020 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Jul 06, 2020 0.0001 0.0001 0.0001 0.0001 279,000 +0.00(+0.00%)
Jul 02, 2020 0.0001 0.0001 0.0001 0.0001 370,000 +0.00(+0.00%)
Jul 01, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jun 30, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jun 25, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 24, 2020 0.0001 0.0001 0.0001 0.0001 502,600 +0.00(+0.00%)
Jun 23, 2020 0.0001 0.0001 0.0001 0.0001 302,600 +0.00(+0.00%)
Jun 22, 2020 0.0001 0.0001 0.0001 0.0001 201,300 +0.00(+0.00%)
Jun 19, 2020 0.0001 0.0001 0.0001 0.0001 337,100 +0.00(+0.00%)
Jun 18, 2020 0.0001 0.0001 0.0001 0.0001 350 +0.00(+0.00%)
Jun 11, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 10, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Jun 09, 2020 0.0001 0.0001 0.0001 0.0001 350,000 +0.00(+0.00%)
Jun 08, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Jun 05, 2020 0.0001 0.0001 0.0001 0.0001 350,900 +0.00(+0.00%)
Jun 04, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Jun 02, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 27, 2020 0.0001 0.0001 0.0001 0 +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.