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, 2015 0.0010 0.0012 0.0009 0.0011 59,994,040 +0.00(+10.00%)
Jun 29, 2015 0.0010 0.0011 0.0008 0.0010 85,749,120 +0.00(+11.11%)
Jun 26, 2015 0.0007 0.0010 0.0006 0.0009 145,594,784 +0.00(+28.57%)
Jun 25, 2015 0.0007 0.0007 0.0005 0.0007 244,766,336 +0.00(+0.00%)
Jun 24, 2015 0.0008 0.0008 0.0006 0.0007 54,363,100 -0.00(-12.50%)
Jun 23, 2015 0.0008 0.0009 0.0007 0.0008 47,976,540 -0.00(-11.11%)
Jun 22, 2015 0.0008 0.0009 0.0007 0.0009 35,231,972 +0.00(+12.50%)
Jun 19, 2015 0.0008 0.0008 0.0008 0.0008 37,392,620 -0.00(-11.11%)
Jun 18, 2015 0.0010 0.0010 0.0008 0.0009 51,141,672 -0.00(-10.00%)
Jun 17, 2015 0.0009 0.0010 0.0008 0.0010 39,122,424 +0.00(+11.11%)
Jun 16, 2015 0.0009 0.0011 0.0007 0.0009 77,072,200 +0.00(+0.00%)
Jun 15, 2015 0.0011 0.0012 0.0008 0.0009 64,066,404 -0.00(-10.00%)
Jun 12, 2015 0.0010 0.0011 0.0010 0.0010 82,222,984 +0.00(+11.11%)
Jun 11, 2015 0.0009 0.0011 0.0009 0.0009 38,712,764 -0.00(-10.00%)
Jun 10, 2015 0.0010 0.0011 0.0009 0.0010 20,086,110 +0.00(+0.00%)
Jun 09, 2015 0.0011 0.0013 0.0009 0.0010 63,745,472 -0.00(-9.09%)
Jun 08, 2015 0.0013 0.0013 0.0010 0.0011 22,581,604 -0.00(-15.38%)
Jun 05, 2015 0.0014 0.0014 0.0012 0.0013 33,050,730 -0.00(-13.33%)
Jun 04, 2015 0.0013 0.0015 0.0012 0.0015 62,621,120 +0.00(+15.38%)
Jun 03, 2015 0.0010 0.0013 0.0009 0.0013 39,059,032 +0.00(+18.18%)
Jun 02, 2015 0.0011 0.0011 0.0009 0.0011 36,024,192 +0.00(+0.00%)
Jun 01, 2015 0.0012 0.0013 0.0011 0.0011 38,394,304 -0.00(-15.38%)
May 29, 2015 0.0009 0.0013 0.0009 0.0013 75,065,544 +0.00(+44.44%)
May 28, 2015 0.0009 0.0010 0.0008 0.0009 18,193,260 -0.00(-10.00%)
May 27, 2015 0.0009 0.0010 0.0008 0.0010 38,919,096 +0.00(+25.00%)
May 26, 2015 0.0010 0.0011 0.0008 0.0008 21,737,960 -0.00(-15.79%)
May 22, 2015 0.0009 0.0009 0.0009 0 +0.00(+35.71%)
May 21, 2015 0.0010 0.0010 0.0006 0.0007 153,752,560 -0.00(-30.00%)
May 20, 2015 0.0013 0.0013 0.0008 0.0010 170,533,488 -0.00(-23.08%)
May 19, 2015 0.0016 0.0016 0.0012 0.0013 35,691,380 -0.00(-18.75%)
May 18, 2015 0.0015 0.0018 0.0013 0.0016 70,786,704 +0.00(+14.29%)
May 15, 2015 0.0014 0.0015 0.0011 0.0014 93,798,736 +0.00(+7.69%)
May 14, 2015 0.0015 0.0015 0.0011 0.0013 94,873,136 -0.00(-7.14%)
May 13, 2015 0.0012 0.0015 0.0012 0.0014 97,839,616 +0.00(+16.67%)
May 12, 2015 0.0016 0.0016 0.0012 0.0012 97,856,896 -0.00(-29.41%)
May 11, 2015 0.0019 0.0019 0.0015 0.0017 40,982,052 -0.00(-5.56%)
May 08, 2015 0.0016 0.0020 0.0015 0.0018 85,231,096 +0.00(+5.88%)
May 07, 2015 0.0020 0.0021 0.0016 0.0017 61,612,060 -0.00(-15.00%)
May 06, 2015 0.0020 0.0020 0.0016 0.0020 35,847,048 +0.00(+0.00%)
May 05, 2015 0.0023 0.0024 0.0017 0.0020 64,059,044 -0.00(-13.04%)
May 04, 2015 0.0027 0.0028 0.0022 0.0023 57,588,148 -0.00(-8.00%)
May 01, 2015 0.0024 0.0026 0.0020 0.0025 45,807,368 +0.00(+4.17%)
Apr 30, 2015 0.0025 0.0025 0.0018 0.0024 82,188,480 -0.00(-11.11%)
Apr 29, 2015 0.0025 0.0028 0.0023 0.0027 25,456,396 +0.00(+3.85%)
Apr 28, 2015 0.0027 0.0029 0.0023 0.0026 37,145,320 -0.00(-3.70%)
Apr 27, 2015 0.0024 0.0030 0.0023 0.0027 48,996,516 +0.00(+12.50%)
Apr 24, 2015 0.0025 0.0025 0.0021 0.0024 72,624,016 +0.00(+4.35%)
Apr 23, 2015 0.0024 0.0027 0.0022 0.0023 76,199,472 -0.00(-4.17%)
Apr 22, 2015 0.0019 0.0024 0.0018 0.0024 48,273,080 +0.00(+20.00%)
Apr 21, 2015 0.0021 0.0021 0.0017 0.0020 23,692,154 -0.00(-4.76%)
Apr 20, 2015 0.0017 0.0022 0.0015 0.0021 70,495,608 +0.00(+16.67%)
Apr 17, 2015 0.0018 0.0018 0.0015 0.0018 61,750,616 -0.00(-5.26%)
Apr 16, 2015 0.0017 0.0019 0.0016 0.0019 42,125,796 +0.00(+11.76%)
Apr 15, 2015 0.0019 0.0020 0.0016 0.0017 35,006,220 -0.00(-15.00%)
Apr 14, 2015 0.0019 0.0020 0.0017 0.0020 18,366,036 +0.00(+5.26%)
Apr 13, 2015 0.0020 0.0021 0.0016 0.0019 54,983,016 +0.00(+0.00%)
Apr 10, 2015 0.0015 0.0019 0.0014 0.0019 62,952,288 +0.00(+18.75%)
Apr 09, 2015 0.0017 0.0020 0.0015 0.0016 83,199,528 +0.00(+0.00%)
Apr 08, 2015 0.0017 0.0018 0.0014 0.0016 54,182,072 -0.00(-11.11%)
Apr 07, 2015 0.0020 0.0020 0.0016 0.0018 47,166,792 +0.00(+0.00%)
Apr 06, 2015 0.0027 0.0027 0.0016 0.0018 50,230,760 -0.00(-5.26%)
Apr 02, 2015 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
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.