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, 2013 0.0031 0.0033 0.0027 0.0030 1,650,564 -0.00(-6.25%)
Apr 29, 2013 0.0028 0.0033 0.0026 0.0032 6,485,971 +0.00(+14.29%)
Apr 26, 2013 0.0029 0.0033 0.0028 0.0028 4,899,232 -0.00(-15.15%)
Apr 25, 2013 0.0033 0.0033 0.0029 0.0033 1,670,180 +0.00(+10.00%)
Apr 24, 2013 0.0036 0.0036 0.0029 0.0030 12,457,985 -0.00(-14.29%)
Apr 23, 2013 0.0029 0.0037 0.0029 0.0035 33,123,716 +0.00(+6.06%)
Apr 22, 2013 0.0030 0.0033 0.0028 0.0033 6,452,693 +0.00(+10.00%)
Apr 19, 2013 0.0031 0.0034 0.0027 0.0030 15,228,281 +0.00(+3.45%)
Apr 18, 2013 0.0030 0.0041 0.0029 0.0029 8,736,827 -0.00(-9.38%)
Apr 17, 2013 0.0032 0.0039 0.0027 0.0032 9,662,935 +0.00(+0.00%)
Apr 16, 2013 0.0030 0.0039 0.0029 0.0032 6,637,678 -0.00(-8.57%)
Apr 15, 2013 0.0030 0.0035 0.0027 0.0035 8,328,848 +0.00(+0.00%)
Apr 12, 2013 0.0032 0.0042 0.0030 0.0035 5,275,116 +0.00(+9.37%)
Apr 11, 2013 0.0036 0.0042 0.0032 0.0032 5,702,459 -0.00(-21.95%)
Apr 10, 2013 0.0043 0.0043 0.0040 0.0041 229,000 -0.00(-6.82%)
Apr 09, 2013 0.0040 0.0046 0.0035 0.0044 1,353,990 +0.00(+10.00%)
Apr 08, 2013 0.0037 0.0040 0.0032 0.0040 1,216,764 +0.00(+8.11%)
Apr 05, 2013 0.0037 0.0037 0.0027 0.0037 675,534 +0.00(+0.00%)
Apr 04, 2013 0.0028 0.0037 0.0025 0.0037 4,523,460 +0.00(+23.33%)
Apr 03, 2013 0.0035 0.0035 0.0027 0.0030 12,610,771 -0.00(-14.29%)
Apr 02, 2013 0.0037 0.0037 0.0029 0.0035 17,327,270 -0.00(-5.41%)
Apr 01, 2013 0.0037 0.0045 0.0036 0.0037 8,435,596 -0.00(-21.28%)
Mar 28, 2013 0.0040 0.0049 0.0037 0.0047 7,687,750 +0.00(+9.30%)
Mar 27, 2013 0.0053 0.0055 0.0040 0.0043 16,787,174 -0.00(-20.37%)
Mar 26, 2013 0.0060 0.0060 0.0045 0.0054 8,054,244 -0.00(-8.47%)
Mar 25, 2013 0.0065 0.0065 0.0054 0.0059 7,094,958 -0.00(-9.23%)
Mar 22, 2013 0.0061 0.0070 0.0049 0.0065 18,851,732 +0.00(+6.56%)
Mar 21, 2013 0.0066 0.0070 0.0046 0.0061 8,205,205 -0.00(-7.58%)
Mar 20, 2013 0.0065 0.0085 0.0050 0.0066 19,660,644 +0.00(+11.86%)
Mar 19, 2013 0.0030 0.0061 0.0027 0.0059 26,055,692 +0.00(+118.52%)
Mar 18, 2013 0.0030 0.0032 0.0025 0.0027 13,385,322 +0.00(+3.85%)
Mar 15, 2013 0.0026 0.0030 0.0024 0.0026 9,068,948 -0.00(-3.70%)
Mar 14, 2013 0.0025 0.0027 0.0025 0.0027 5,890,908 +0.00(+8.00%)
Mar 13, 2013 0.0024 0.0029 0.0024 0.0025 10,782,397 +0.00(+4.17%)
Mar 12, 2013 0.0030 0.0030 0.0023 0.0024 10,181,576 -0.00(-4.00%)
Mar 11, 2013 0.0050 0.0050 0.0025 0.0025 8,441,199 -0.00(-50.00%)
Mar 08, 2013 0.0050 0.0050 0.0039 0.0050 2,328,000 +0.00(+0.00%)
Mar 07, 2013 0.0050 0.0050 0.0037 0.0050 6,738,661 +0.00(+0.00%)
Mar 06, 2013 0.0073 0.0073 0.0040 0.0050 17,715,126 -0.00(-28.57%)
Mar 05, 2013 0.0080 0.0080 0.0060 0.0070 4,439,433 -0.00(-6.67%)
Mar 04, 2013 0.0070 0.0080 0.0070 0.0075 2,870,240 +0.00(+10.29%)
Mar 01, 2013 0.0076 0.0076 0.0061 0.0068 5,235,599 -0.00(-13.92%)
Feb 28, 2013 0.0090 0.0090 0.0065 0.0079 8,638,326 -0.00(-11.24%)
Feb 27, 2013 0.0090 0.0090 0.0079 0.0089 4,871,309 +0.00(+0.00%)
Feb 26, 2013 0.0095 0.0095 0.0065 0.0089 2,652,064 +0.00(+48.33%)
Feb 22, 2013 0.0057 0.0060 0.0049 0.0060 5,271,546 +0.00(+5.26%)
Feb 21, 2013 0.0068 0.0070 0.0047 0.0057 5,220,216 +0.00(+16.33%)
Feb 20, 2013 0.0040 0.0049 0.0034 0.0049 8,816,511 +0.00(+28.95%)
Feb 19, 2013 0.0037 0.0038 0.0034 0.0038 2,810,865 +0.00(+5.56%)
Feb 15, 2013 0.0039 0.0039 0.0031 0.0036 4,374,747 -0.00(-7.69%)
Feb 14, 2013 0.0042 0.0042 0.0030 0.0039 5,398,888 -0.00(-2.50%)
Feb 13, 2013 0.0030 0.0040 0.0029 0.0040 5,983,000 +0.00(+33.33%)
Feb 12, 2013 0.0030 0.0032 0.0028 0.0030 3,552,695 +0.00(+0.00%)
Feb 11, 2013 0.0023 0.0030 0.0023 0.0030 5,001,100 +0.00(+36.36%)
Feb 08, 2013 0.0023 0.0023 0.0018 0.0022 4,194,850 +0.00(+4.76%)
Feb 07, 2013 0.0018 0.0022 0.0017 0.0021 7,461,346 +0.00(+23.53%)
Feb 06, 2013 0.0019 0.0019 0.0017 0.0017 10,303,000 -0.00(-15.00%)
Feb 04, 2013 0.0020 0.0020 0.0019 0.0020 9,899,800 -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.