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 (%)
Jun 30, 2014 0.0005 0.0008 0.0005 0.0007 12,216,441 +0.00(+16.67%)
Jun 27, 2014 0.0003 0.0006 0.0003 0.0006 5,078,000 +0.00(+100.00%)
Jun 25, 2014 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
Jun 24, 2014 0.0005 0.0005 0.0005 0.0005 361,300 +0.00(+0.00%)
Jun 20, 2014 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 19, 2014 0.0003 0.0006 0.0003 0.0006 100,020 +0.00(+20.00%)
Jun 18, 2014 0.0005 0.0005 0.0005 0.0005 3,195,467 -0.00(-16.67%)
Jun 16, 2014 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jun 13, 2014 0.0005 0.0007 0.0005 0.0007 25,300 +0.00(+0.00%)
Jun 12, 2014 0.0005 0.0007 0.0005 0.0007 681,400 +0.00(+0.00%)
Jun 11, 2014 0.0007 0.0007 0.0007 0.0007 700,000 +0.00(+0.00%)
Jun 10, 2014 0.0006 0.0007 0.0006 0.0007 3,025,233 +0.00(+0.00%)
Jun 06, 2014 0.0006 0.0007 0.0006 0.0007 1,460,000 +0.00(+0.00%)
Jun 05, 2014 0.0007 0.0007 0.0007 0.0007 975,300 +0.00(+0.00%)
Jun 04, 2014 0.0007 0.0007 0.0006 0.0007 4,522,290 -0.00(-12.50%)
Jun 03, 2014 0.0007 0.0008 0.0007 0.0008 199,333 +0.00(+0.00%)
Jun 02, 2014 0.0006 0.0008 0.0006 0.0008 29,000 +0.00(+0.00%)
May 30, 2014 0.0006 0.0008 0.0006 0.0008 861,367 +0.00(+33.33%)
May 29, 2014 0.0006 0.0006 0.0006 0.0006 115,000 +0.00(+0.00%)
May 28, 2014 0.0007 0.0007 0.0006 0.0006 130,000 -0.00(-14.29%)
May 27, 2014 0.0007 0.0007 0.0006 0.0007 398,800 +0.00(+0.00%)
May 23, 2014 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 22, 2014 0.0006 0.0006 0.0006 0.0006 1,000 -0.00(-14.29%)
May 21, 2014 0.0006 0.0007 0.0005 0.0007 6,751,232 -0.00(-12.50%)
May 20, 2014 0.0008 0.0008 0.0006 0.0008 1,569,000 +0.00(+0.00%)
May 19, 2014 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
May 16, 2014 0.0006 0.0008 0.0006 0.0008 484,696 +0.00(+0.00%)
May 15, 2014 0.0007 0.0008 0.0006 0.0008 499,000 +0.00(+14.29%)
May 13, 2014 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
May 12, 2014 0.0008 0.0008 0.0007 0.0008 3,319,532 +0.00(+0.00%)
May 09, 2014 0.0007 0.0008 0.0006 0.0008 414,796 +0.00(+14.29%)
May 08, 2014 0.0007 0.0007 0.0007 0.0007 6,454,197 +0.00(+0.00%)
May 07, 2014 0.0007 0.0007 0.0006 0.0007 5,179,504 +0.00(+0.00%)
May 06, 2014 0.0005 0.0007 0.0005 0.0007 2,978,581 +0.00(+0.00%)
May 05, 2014 0.0007 0.0008 0.0006 0.0007 3,958,071 +0.00(+0.00%)
May 02, 2014 0.0006 0.0007 0.0006 0.0007 2,850,000 +0.00(+0.00%)
May 01, 2014 0.0007 0.0007 0.0006 0.0007 4,289,981 +0.00(+0.00%)
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%)
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.