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, 2014 0.0008 0.0008 0.0007 0.0007 1,247,500 -0.00(-12.50%)
Apr 29, 2014 0.0008 0.0008 0.0006 0.0008 3,161,023 +0.00(+14.29%)
Apr 28, 2014 0.0006 0.0008 0.0006 0.0007 7,886,151 +0.00(+16.67%)
Apr 25, 2014 0.0007 0.0007 0.0005 0.0006 18,900,064 -0.00(-14.29%)
Apr 24, 2014 0.0008 0.0008 0.0006 0.0007 10,475,000 -0.00(-12.50%)
Apr 23, 2014 0.0007 0.0008 0.0007 0.0008 6,861,806 +0.00(+0.00%)
Apr 22, 2014 0.0008 0.0008 0.0007 0.0008 2,602,701 -0.00(-20.00%)
Apr 21, 2014 0.0009 0.0010 0.0009 0.0010 3,111,341 +0.00(+0.00%)
Apr 17, 2014 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Apr 16, 2014 0.0008 0.0008 0.0007 0.0008 16,982,500 +0.00(+0.00%)
Apr 15, 2014 0.0008 0.0009 0.0006 0.0008 32,112,282 +0.00(+0.00%)
Apr 14, 2014 0.0008 0.0008 0.0007 0.0008 4,527,558 +0.00(+0.00%)
Apr 11, 2014 0.0009 0.0013 0.0008 0.0008 0 -0.00(-11.11%)
Apr 10, 2014 0.0008 0.0009 0.0007 0.0009 5,033,166 +0.00(+0.00%)
Apr 09, 2014 0.0010 0.0010 0.0007 0.0009 22,429,002 +0.00(+0.00%)
Apr 08, 2014 0.0010 0.0010 0.0009 0.0009 7,125,101 -0.00(-25.00%)
Apr 07, 2014 0.0013 0.0014 0.0010 0.0012 4,149,374 -0.00(-7.69%)
Apr 04, 2014 0.0013 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Apr 03, 2014 0.0011 0.0012 0.0011 0.0012 253,000 +0.00(+9.09%)
Apr 02, 2014 0.0013 0.0013 0.0011 0.0011 4,470,000 -0.00(-21.43%)
Apr 01, 2014 0.0013 0.0014 0.0012 0.0014 2,557,917 +0.00(+7.69%)
Mar 31, 2014 0.0012 0.0013 0.0012 0.0013 5,738,075 +0.00(+8.33%)
Mar 28, 2014 0.0012 0.0012 0.0010 0.0012 0 +0.00(+9.09%)
Mar 27, 2014 0.0014 0.0014 0.0009 0.0011 4,280,259 -0.00(-8.33%)
Mar 26, 2014 0.0013 0.0013 0.0011 0.0012 2,565,668 -0.00(-7.69%)
Mar 25, 2014 0.0012 0.0014 0.0011 0.0013 3,476,820 +0.00(+0.00%)
Mar 24, 2014 0.0017 0.0017 0.0011 0.0013 8,630,040 -0.00(-13.33%)
Mar 21, 2014 0.0013 0.0017 0.0013 0.0015 0 +0.00(+15.38%)
Mar 20, 2014 0.0011 0.0014 0.0011 0.0013 7,743,516 -0.00(-13.33%)
Mar 19, 2014 0.0015 0.0016 0.0011 0.0015 6,071,951 -0.00(-6.25%)
Mar 18, 2014 0.0018 0.0018 0.0014 0.0016 3,129,021 +0.00(+0.00%)
Mar 17, 2014 0.0013 0.0017 0.0013 0.0016 27,007,832 +0.00(+23.08%)
Mar 14, 2014 0.0012 0.0013 0.0012 0.0013 0 +0.00(+0.00%)
Mar 13, 2014 0.0013 0.0013 0.0010 0.0013 4,097,058 +0.00(+0.00%)
Mar 12, 2014 0.0012 0.0013 0.0010 0.0013 1,710,052 +0.00(+0.00%)
Mar 11, 2014 0.0016 0.0016 0.0012 0.0013 844,214 +0.00(+0.00%)
Mar 10, 2014 0.0010 0.0013 0.0010 0.0013 413,848 +0.00(+8.33%)
Mar 07, 2014 0.0012 0.0013 0.0012 0.0012 0 -0.00(-7.69%)
Mar 06, 2014 0.0010 0.0013 0.0010 0.0013 6,017,361 +0.00(+18.18%)
Mar 05, 2014 0.0012 0.0012 0.0010 0.0011 3,088,609 +0.00(+0.00%)
Mar 04, 2014 0.0008 0.0011 0.0008 0.0011 210,282 +0.00(+0.00%)
Mar 03, 2014 0.0011 0.0012 0.0008 0.0011 2,359,784 +0.00(+22.22%)
Feb 28, 2014 0.0010 0.0011 0.0009 0.0009 0 +0.00(+0.00%)
Feb 27, 2014 0.0008 0.0009 0.0008 0.0009 401,000 -0.00(-10.00%)
Feb 26, 2014 0.0008 0.0010 0.0008 0.0010 501,856 +0.00(+25.00%)
Feb 25, 2014 0.0009 0.0009 0.0008 0.0008 1,223,618 -0.00(-11.11%)
Feb 24, 2014 0.0010 0.0010 0.0009 0.0009 1,600,982 -0.00(-10.00%)
Feb 21, 2014 0.0008 0.0010 0.0007 0.0010 0 +0.00(+11.11%)
Feb 20, 2014 0.0008 0.0009 0.0008 0.0009 1,099,999 +0.00(+0.00%)
Feb 19, 2014 0.0009 0.0009 0.0009 0.0009 130,000 +0.00(+12.50%)
Feb 18, 2014 0.0010 0.0010 0.0007 0.0008 32,969,392 -0.00(-20.00%)
Feb 14, 2014 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Feb 13, 2014 0.0011 0.0012 0.0010 0.0012 1,989,118 +0.00(+9.09%)
Feb 12, 2014 0.0010 0.0011 0.0009 0.0011 6,624,370 +0.00(+0.00%)
Feb 11, 2014 0.0011 0.0011 0.0010 0.0011 579,799 +0.00(+10.00%)
Feb 10, 2014 0.0009 0.0010 0.0009 0.0010 1,989,052 +0.00(+0.00%)
Feb 07, 2014 0.0010 0.0010 0.0009 0.0010 0 -0.00(-9.09%)
Feb 06, 2014 0.0011 0.0011 0.0008 0.0011 3,705,696 +0.00(+0.00%)
Feb 05, 2014 0.0009 0.0011 0.0009 0.0011 10,607,876 +0.00(+10.00%)
Feb 04, 2014 0.0010 0.0012 0.0008 0.0010 14,465,044 -0.00(-16.67%)
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.