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 (%)
Jun 29, 2012 0.0190 0.0260 0.0190 0.0260 1,867,925 +0.01(+31.98%)
Jun 28, 2012 0.0130 0.0200 0.0120 0.0197 2,871,248 +0.01(+95.05%)
Jun 27, 2012 0.0120 0.0130 0.0101 0.0101 2,271,262 -0.00(-12.17%)
Jun 26, 2012 0.0145 0.0145 0.0115 0.0115 1,202,435 -0.00(-23.33%)
Jun 25, 2012 0.0150 0.0160 0.0140 0.0150 673,733 -0.00(-11.24%)
Jun 22, 2012 0.0170 0.0170 0.0150 0.0169 301,700 +0.00(+5.62%)
Jun 21, 2012 0.0160 0.0160 0.0145 0.0160 863,000 +0.00(+0.00%)
Jun 20, 2012 0.0180 0.0180 0.0140 0.0160 284,689 +0.00(+0.00%)
Jun 19, 2012 0.0160 0.0160 0.0160 0.0160 96,167 +0.00(+0.00%)
Jun 18, 2012 0.0150 0.0170 0.0140 0.0160 286,260 -0.00(-5.88%)
Jun 15, 2012 0.0180 0.0180 0.0150 0.0170 1,091,000 -0.00(-5.56%)
Jun 14, 2012 0.0190 0.0190 0.0180 0.0180 510,701 -0.00(-5.26%)
Jun 13, 2012 0.0150 0.0210 0.0150 0.0190 211,260 +0.00(+5.56%)
Jun 12, 2012 0.0180 0.0180 0.0180 0.0180 70,000 -0.00(-18.18%)
Jun 11, 2012 0.0180 0.0220 0.0180 0.0220 360,150 +0.00(+21.55%)
Jun 08, 2012 0.0180 0.0181 0.0171 0.0181 155,000 +0.00(+9.70%)
Jun 07, 2012 0.0200 0.0200 0.0146 0.0165 2,508,800 -0.00(-17.50%)
Jun 06, 2012 0.0170 0.0210 0.0170 0.0200 349,748 +0.00(+17.65%)
Jun 05, 2012 0.0190 0.0190 0.0170 0.0170 410,851 -0.00(-10.05%)
Jun 04, 2012 0.0160 0.0189 0.0160 0.0189 296,220 -0.00(-5.50%)
Jun 02, 2012 0.0186 0.0200 0.0170 0.0200 602,806 +0.00(+0.00%)
Jun 01, 2012 0.0186 0.0200 0.0170 0.0200 602,806 +0.00(+7.53%)
May 31, 2012 0.0190 0.0191 0.0186 0.0186 244,988 -0.00(-11.43%)
May 30, 2012 0.0205 0.0210 0.0186 0.0210 361,122 +0.00(+0.00%)
May 29, 2012 0.0190 0.0210 0.0190 0.0210 258,600 +0.00(+5.00%)
May 25, 2012 0.0183 0.0240 0.0183 0.0200 1,779,307 +0.00(+7.53%)
May 24, 2012 0.0250 0.0256 0.0186 0.0186 1,422,994 -0.01(-25.60%)
May 23, 2012 0.0200 0.0250 0.0175 0.0250 599,413 +0.00(+8.70%)
May 22, 2012 0.0220 0.0230 0.0180 0.0230 463,118 +0.00(+15.00%)
May 21, 2012 0.0250 0.0250 0.0160 0.0200 522,390 -0.00(-18.37%)
May 18, 2012 0.0230 0.0250 0.0200 0.0245 483,662 +0.00(+13.43%)
May 17, 2012 0.0220 0.0230 0.0201 0.0216 735,299 -0.01(-20.00%)
May 16, 2012 0.0277 0.0277 0.0220 0.0270 1,323,521 -0.00(-2.53%)
May 15, 2012 0.0284 0.0284 0.0240 0.0277 1,125,146 -0.00(-2.46%)
May 14, 2012 0.0270 0.0290 0.0261 0.0284 780,777 -0.00(-2.07%)
May 11, 2012 0.0270 0.0290 0.0270 0.0290 696,541 +0.00(+7.41%)
May 10, 2012 0.0260 0.0285 0.0260 0.0270 27,550 +0.00(+3.85%)
May 09, 2012 0.0287 0.0289 0.0260 0.0260 375,807 -0.00(-9.41%)
May 08, 2012 0.0270 0.0290 0.0265 0.0287 1,134,138 +0.00(+0.35%)
May 07, 2012 0.0250 0.0289 0.0200 0.0286 437,077 -0.00(-2.05%)
May 04, 2012 0.0241 0.0300 0.0241 0.0292 958,695 +0.00(+4.29%)
May 03, 2012 0.0279 0.0291 0.0250 0.0280 703,606 +0.00(+0.36%)
May 02, 2012 0.0302 0.0302 0.0270 0.0279 360,306 -0.00(-7.62%)
May 01, 2012 0.0260 0.0302 0.0260 0.0302 687,461 +0.00(+16.15%)
Apr 30, 2012 0.0270 0.0270 0.0241 0.0260 181,771 +0.00(+8.33%)
Apr 27, 2012 0.0270 0.0270 0.0240 0.0240 276,900 -0.00(-14.29%)
Apr 26, 2012 0.0293 0.0299 0.0210 0.0280 1,124,870 -0.00(-5.72%)
Apr 25, 2012 0.0290 0.0303 0.0270 0.0297 1,236,247 +0.00(+2.41%)
Apr 24, 2012 0.0310 0.0310 0.0282 0.0290 477,906 -0.00(-3.97%)
Apr 23, 2012 0.0290 0.0302 0.0280 0.0302 1,153,742 +0.00(+0.67%)
Apr 20, 2012 0.0301 0.0320 0.0300 0.0300 1,064,249 -0.00(-1.64%)
Apr 19, 2012 0.0310 0.0325 0.0300 0.0305 1,823,250 +0.00(+0.00%)
Apr 18, 2012 0.0269 0.0320 0.0269 0.0305 655,559 +0.00(+12.96%)
Apr 17, 2012 0.0280 0.0290 0.0265 0.0270 464,410 -0.00(-6.90%)
Apr 16, 2012 0.0280 0.0290 0.0260 0.0290 276,808 -0.00(-1.69%)
Apr 13, 2012 0.0275 0.0300 0.0221 0.0295 517,107 +0.00(+7.27%)
Apr 12, 2012 0.0220 0.0275 0.0211 0.0275 1,257,899 +0.01(+30.95%)
Apr 11, 2012 0.0210 0.0230 0.0210 0.0210 313,728 +0.00(+0.00%)
Apr 10, 2012 0.0220 0.0220 0.0201 0.0210 805,779 -0.00(-8.70%)
Apr 09, 2012 0.0209 0.0240 0.0209 0.0230 353,685 +0.00(+4.07%)
Apr 05, 2012 0.0260 0.0260 0.0210 0.0221 353,754 -0.00(-15.00%)
Apr 04, 2012 0.0240 0.0300 0.0230 0.0260 1,659,000 +0.00(+8.33%)
Apr 03, 2012 0.0210 0.0240 0.0200 0.0240 963,117 +0.00(+14.29%)
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.