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 28, 2013 0.0032 0.0033 0.0027 0.0029 15,008,396 -0.00(-3.33%)
Jun 26, 2013 0.0033 0.0035 0.0026 0.0030 12,220,158 -0.00(-9.09%)
Jun 25, 2013 0.0040 0.0040 0.0031 0.0033 4,830,536 -0.00(-2.94%)
Jun 24, 2013 0.0040 0.0041 0.0033 0.0034 12,302,501 -0.00(-30.61%)
Jun 21, 2013 0.0030 0.0049 0.0028 0.0049 23,556,786 +0.00(+63.33%)
Jun 20, 2013 0.0029 0.0030 0.0028 0.0030 2,478,674 +0.00(+3.45%)
Jun 19, 2013 0.0026 0.0030 0.0026 0.0029 2,446,355 +0.00(+0.00%)
Jun 18, 2013 0.0028 0.0029 0.0026 0.0029 6,202,174 +0.00(+7.41%)
Jun 17, 2013 0.0028 0.0028 0.0024 0.0027 1,199,965 -0.00(-6.90%)
Jun 14, 2013 0.0028 0.0029 0.0024 0.0029 2,900,000 +0.00(+3.57%)
Jun 13, 2013 0.0025 0.0029 0.0025 0.0028 2,088,954 +0.00(+0.00%)
Jun 12, 2013 0.0027 0.0029 0.0027 0.0028 2,448,117 +0.00(+0.00%)
Jun 11, 2013 0.0028 0.0028 0.0026 0.0028 1,933,967 +0.00(+3.70%)
Jun 10, 2013 0.0029 0.0029 0.0022 0.0027 3,143,853 -0.00(-3.57%)
Jun 07, 2013 0.0029 0.0029 0.0027 0.0028 1,991,854 -0.00(-3.45%)
Jun 06, 2013 0.0027 0.0029 0.0026 0.0029 3,159,557 +0.00(+11.54%)
Jun 05, 2013 0.0026 0.0029 0.0025 0.0026 9,293,374 +0.00(+0.00%)
Jun 04, 2013 0.0025 0.0026 0.0025 0.0026 1,321,790 +0.00(+4.00%)
Jun 03, 2013 0.0024 0.0026 0.0021 0.0025 1,611,124 +0.00(+4.17%)
May 31, 2013 0.0024 0.0026 0.0021 0.0024 1,224,919 +0.00(+4.35%)
May 30, 2013 0.0022 0.0026 0.0020 0.0023 5,494,605 -0.00(-8.00%)
May 29, 2013 0.0024 0.0025 0.0021 0.0025 1,410,909 +0.00(+4.17%)
May 28, 2013 0.0024 0.0025 0.0023 0.0024 2,332,120 -0.00(-4.00%)
May 24, 2013 0.0021 0.0025 0.0021 0.0025 2,425,555 +0.00(+8.70%)
May 23, 2013 0.0024 0.0025 0.0020 0.0023 4,303,665 -0.00(-4.17%)
May 22, 2013 0.0019 0.0026 0.0018 0.0024 12,380,030 +0.00(+26.32%)
May 21, 2013 0.0016 0.0019 0.0016 0.0019 4,194,062 +0.00(+0.00%)
May 20, 2013 0.0018 0.0019 0.0016 0.0019 14,843,893 +0.00(+0.00%)
May 17, 2013 0.0017 0.0019 0.0016 0.0019 23,569,008 +0.00(+11.76%)
May 16, 2013 0.0019 0.0019 0.0016 0.0017 8,885,806 -0.00(-15.00%)
May 15, 2013 0.0019 0.0020 0.0017 0.0020 9,884,990 +0.00(+0.00%)
May 13, 2013 0.0020 0.0022 0.0018 0.0020 15,443,888 +0.00(+0.00%)
May 10, 2013 0.0022 0.0022 0.0017 0.0020 6,089,883 -0.00(-9.09%)
May 09, 2013 0.0022 0.0022 0.0017 0.0022 8,056,766 +0.00(+4.76%)
May 08, 2013 0.0019 0.0027 0.0018 0.0021 17,711,636 +0.00(+5.00%)
May 07, 2013 0.0023 0.0023 0.0018 0.0020 19,777,980 -0.00(-16.67%)
May 06, 2013 0.0025 0.0025 0.0018 0.0024 14,434,142 -0.00(-4.00%)
May 03, 2013 0.0029 0.0029 0.0024 0.0025 9,155,272 -0.00(-13.79%)
May 02, 2013 0.0028 0.0029 0.0026 0.0029 1,680,681 -0.00(-3.33%)
May 01, 2013 0.0027 0.0030 0.0025 0.0030 5,237,711 +0.00(+0.00%)
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%)
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.