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 30, 2022 0.0017 0.0018 0.0016 0.0017 6,680,806 +0.00(+0.00%)
Jun 29, 2022 0.0016 0.0018 0.0015 0.0017 10,085,180 +0.00(+6.25%)
Jun 28, 2022 0.0017 0.0019 0.0016 0.0016 10,626,253 +0.00(+0.00%)
Jun 27, 2022 0.0018 0.0019 0.0016 0.0016 16,523,244 -0.00(-5.88%)
Jun 24, 2022 0.0016 0.0017 0.0015 0.0017 2,730,822 +0.00(+6.25%)
Jun 23, 2022 0.0017 0.0017 0.0015 0.0016 8,740,239 -0.00(-5.88%)
Jun 22, 2022 0.0015 0.0018 0.0015 0.0017 14,500,883 +0.00(+0.00%)
Jun 21, 2022 0.0016 0.0017 0.0015 0.0017 10,839,731 +0.00(+0.00%)
Jun 17, 2022 0.0017 0.0017 0.0016 0.0017 5,739,840 +0.00(+0.00%)
Jun 16, 2022 0.0016 0.0019 0.0015 0.0017 12,556,068 +0.00(+6.25%)
Jun 15, 2022 0.0016 0.0017 0.0015 0.0016 5,781,104 -0.00(-5.88%)
Jun 14, 2022 0.0016 0.0017 0.0015 0.0017 13,632,827 +0.00(+6.25%)
Jun 13, 2022 0.0017 0.0017 0.0015 0.0016 10,237,972 -0.00(-5.88%)
Jun 10, 2022 0.0018 0.0018 0.0016 0.0017 6,147,499 -0.00(-5.56%)
Jun 09, 2022 0.0018 0.0019 0.0016 0.0018 44,086,120 +0.00(+5.88%)
Jun 08, 2022 0.0019 0.0020 0.0017 0.0017 5,611,352 -0.00(-10.53%)
Jun 07, 2022 0.0020 0.0020 0.0018 0.0019 3,873,061 +0.00(+5.56%)
Jun 06, 2022 0.0019 0.0019 0.0018 0.0018 10,945,341 -0.00(-5.26%)
Jun 03, 2022 0.0019 0.0020 0.0018 0.0019 4,437,207 +0.00(+0.00%)
Jun 02, 2022 0.0020 0.0021 0.0019 0.0019 5,584,224 -0.00(-5.00%)
Jun 01, 2022 0.0021 0.0021 0.0019 0.0020 1,632,576 +0.00(+0.00%)
May 31, 2022 0.0023 0.0024 0.0020 0.0020 10,440,447 -0.00(-13.04%)
May 27, 2022 0.0019 0.0025 0.0018 0.0023 12,490,909 +0.00(+27.78%)
May 26, 2022 0.0018 0.0019 0.0018 0.0018 805,228 +0.00(+0.00%)
May 25, 2022 0.0019 0.0019 0.0017 0.0018 8,898,629 -0.00(-5.26%)
May 24, 2022 0.0020 0.0020 0.0017 0.0019 1,570,223 +0.00(+5.56%)
May 23, 2022 0.0021 0.0021 0.0017 0.0018 21,101,828 -0.00(-5.26%)
May 20, 2022 0.0020 0.0020 0.0018 0.0019 15,816,316 -0.00(-9.52%)
May 19, 2022 0.0021 0.0022 0.0019 0.0021 3,351,802 +0.00(+0.00%)
May 18, 2022 0.0024 0.0024 0.0018 0.0021 6,031,499 -0.00(-8.70%)
May 17, 2022 0.0022 0.0023 0.0022 0.0023 4,667,724 +0.00(+4.55%)
May 16, 2022 0.0023 0.0023 0.0021 0.0022 10,040,407 -0.00(-4.35%)
May 13, 2022 0.0020 0.0023 0.0018 0.0023 8,817,334 +0.00(+15.00%)
May 12, 2022 0.0021 0.0022 0.0017 0.0020 15,711,339 -0.00(-13.04%)
May 11, 2022 0.0021 0.0023 0.0020 0.0023 7,040,706 +0.00(+4.55%)
May 10, 2022 0.0022 0.0024 0.0017 0.0022 8,738,822 +0.00(+0.00%)
May 09, 2022 0.0027 0.0027 0.0022 0.0022 7,504,405 -0.00(-18.52%)
May 06, 2022 0.0028 0.0028 0.0023 0.0027 4,928,166 -0.00(-3.57%)
May 05, 2022 0.0029 0.0029 0.0025 0.0028 13,316,477 -0.00(-3.45%)
May 04, 2022 0.0029 0.0029 0.0025 0.0029 7,722,241 +0.00(+3.57%)
May 03, 2022 0.0027 0.0030 0.0025 0.0028 7,449,634 +0.00(+0.00%)
May 02, 2022 0.0030 0.0030 0.0026 0.0028 15,591,499 -0.00(-15.15%)
Apr 29, 2022 0.0033 0.0035 0.0027 0.0033 14,720,557 -0.00(-2.94%)
Apr 28, 2022 0.0030 0.0034 0.0029 0.0034 16,326,769 +0.00(+17.24%)
Apr 27, 2022 0.0034 0.0038 0.0027 0.0029 20,276,966 -0.00(-19.44%)
Apr 26, 2022 0.0031 0.0037 0.0031 0.0036 44,730,176 +0.00(+16.13%)
Apr 25, 2022 0.0030 0.0036 0.0028 0.0031 48,073,004 +0.00(+3.33%)
Apr 22, 2022 0.0030 0.0031 0.0025 0.0030 22,647,220 +0.00(+0.00%)
Apr 21, 2022 0.0030 0.0031 0.0025 0.0030 21,390,276 +0.00(+3.45%)
Apr 20, 2022 0.0023 0.0032 0.0023 0.0029 85,098,888 +0.00(+26.09%)
Apr 19, 2022 0.0017 0.0023 0.0016 0.0023 53,334,100 +0.00(+35.29%)
Apr 18, 2022 0.0017 0.0020 0.0016 0.0017 26,068,924 +0.00(+0.00%)
Apr 14, 2022 0.0017 0.0017 0.0016 0.0017 3,014,454 +0.00(+0.00%)
Apr 13, 2022 0.0016 0.0017 0.0015 0.0017 23,247,704 -0.00(-5.56%)
Apr 12, 2022 0.0018 0.0018 0.0016 0.0018 14,181,410 +0.00(+0.00%)
Apr 11, 2022 0.0018 0.0018 0.0017 0.0018 13,636,297 +0.00(+0.00%)
Apr 08, 2022 0.0018 0.0018 0.0017 0.0018 11,718,370 +0.00(+0.00%)
Apr 07, 2022 0.0017 0.0018 0.0016 0.0018 21,334,062 +0.00(+0.00%)
Apr 06, 2022 0.0019 0.0020 0.0017 0.0018 13,940,126 +0.00(+5.88%)
Apr 05, 2022 0.0017 0.0019 0.0017 0.0017 20,168,078 -0.00(-5.56%)
Apr 04, 2022 0.0018 0.0019 0.0017 0.0018 18,172,956 +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.