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 (%)
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%)
May 02, 2011 0.0155 0.0155 0.0150 0.0150 172,154 -0.00(-3.23%)
Apr 29, 2011 0.0180 0.0180 0.0130 0.0155 222,399 -0.00(-1.27%)
Apr 28, 2011 0.0190 0.0190 0.0132 0.0157 383,731 +0.00(+3.29%)
Apr 27, 2011 0.0160 0.0160 0.0152 0.0152 12,044 -0.00(-5.00%)
Apr 26, 2011 0.0152 0.0170 0.0152 0.0160 239,300 -0.00(-20.00%)
Apr 25, 2011 0.0151 0.0200 0.0151 0.0200 92,800 +0.01(+33.33%)
Apr 21, 2011 0.0150 0.0180 0.0150 0.0150 168,902 +0.00(+5.63%)
Apr 20, 2011 0.0140 0.0160 0.0140 0.0142 533,342 -0.00(-5.33%)
Apr 19, 2011 0.0140 0.0150 0.0140 0.0150 439,242 +0.00(+0.00%)
Apr 18, 2011 0.0130 0.0150 0.0130 0.0150 166,399 +0.00(+15.38%)
Apr 15, 2011 0.0170 0.0170 0.0130 0.0130 307,750 -0.00(-18.75%)
Apr 14, 2011 0.0190 0.0190 0.0160 0.0160 1,126,388 -0.00(-15.34%)
Apr 13, 2011 0.0155 0.0250 0.0149 0.0189 2,619,167 +0.00(+34.04%)
Apr 12, 2011 0.0150 0.0199 0.0120 0.0141 1,370,571 +0.00(+8.46%)
Apr 11, 2011 0.0125 0.0130 0.0125 0.0130 656,500 +0.00(+3.17%)
Apr 08, 2011 0.0150 0.0150 0.0126 0.0126 398,000 -0.00(-16.00%)
Apr 07, 2011 0.0140 0.0150 0.0122 0.0150 869,407 +0.00(+22.95%)
Apr 06, 2011 0.0121 0.0133 0.0121 0.0122 327,711 -0.00(-12.86%)
Apr 05, 2011 0.0130 0.0140 0.0122 0.0140 37,134 +0.00(+0.00%)
Apr 04, 2011 0.0151 0.0160 0.0110 0.0140 263,664 -0.00(-9.68%)
Apr 01, 2011 0.0155 0.0200 0.0155 0.0155 59,000 +0.00(+0.00%)
Mar 31, 2011 0.0170 0.0188 0.0151 0.0155 699,636 -0.00(-8.82%)
Mar 30, 2011 0.0209 0.0209 0.0160 0.0170 287,500 -0.00(-18.66%)
Mar 29, 2011 0.0181 0.0209 0.0181 0.0209 23,200 -0.00(-16.40%)
Mar 28, 2011 0.0280 0.0280 0.0210 0.0250 112,280 +0.00(+19.05%)
Mar 25, 2011 0.0230 0.0250 0.0190 0.0210 314,163 -0.00(-8.70%)
Mar 24, 2011 0.0200 0.0250 0.0180 0.0230 229,655 +0.00(+15.00%)
Mar 23, 2011 0.0230 0.0230 0.0170 0.0200 755,679 +0.00(+24.22%)
Mar 22, 2011 0.0190 0.0190 0.0160 0.0161 135,752 -0.00(-10.56%)
Mar 21, 2011 0.0220 0.0220 0.0180 0.0180 230,611 -0.00(-18.18%)
Mar 18, 2011 0.0215 0.0220 0.0215 0.0220 75,688 +0.00(+0.00%)
Mar 17, 2011 0.0280 0.0280 0.0220 0.0220 160,000 -0.01(-26.67%)
Mar 16, 2011 0.0300 0.0300 0.0300 0.0300 41,700 +0.00(+0.00%)
Mar 15, 2011 0.0300 0.0300 0.0300 0.0300 291,942 +0.00(+0.00%)
Mar 14, 2011 0.0270 0.0350 0.0220 0.0300 185,720 +0.00(+7.14%)
Mar 11, 2011 0.0250 0.0300 0.0250 0.0280 377,459 +0.00(+12.00%)
Mar 10, 2011 0.0220 0.0290 0.0220 0.0250 325,500 +0.00(+13.64%)
Mar 09, 2011 0.0210 0.0230 0.0210 0.0220 110,776 +0.00(+4.76%)
Mar 08, 2011 0.0250 0.0250 0.0200 0.0210 667,638 -0.01(-25.00%)
Mar 07, 2011 0.0241 0.0300 0.0230 0.0280 450,384 +0.00(+16.67%)
Mar 04, 2011 0.0230 0.0280 0.0220 0.0240 326,088 +0.00(+4.35%)
Mar 03, 2011 0.0299 0.0299 0.0220 0.0230 296,000 -0.00(-8.00%)
Mar 02, 2011 0.0230 0.0270 0.0230 0.0250 219,204 +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.