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 (%)
Jul 29, 2011 0.0185 0.0185 0.0130 0.0150 1,188,787 -0.00(-16.67%)
Jul 28, 2011 0.0171 0.0180 0.0170 0.0180 274,681 +0.00(+5.88%)
Jul 27, 2011 0.0175 0.0175 0.0165 0.0170 319,414 +0.00(+5.59%)
Jul 26, 2011 0.0165 0.0180 0.0160 0.0161 666,723 -0.00(-2.42%)
Jul 25, 2011 0.0175 0.0190 0.0165 0.0165 187,101 -0.00(-8.33%)
Jul 22, 2011 0.0176 0.0200 0.0175 0.0180 326,910 -0.00(-5.26%)
Jul 21, 2011 0.0210 0.0210 0.0190 0.0190 482,656 -0.00(-11.63%)
Jul 20, 2011 0.0230 0.0230 0.0190 0.0215 347,500 -0.00(-6.52%)
Jul 19, 2011 0.0230 0.0230 0.0195 0.0230 706,375 +0.00(+9.52%)
Jul 18, 2011 0.0200 0.0240 0.0191 0.0210 976,611 +0.00(+11.11%)
Jul 15, 2011 0.0230 0.0230 0.0180 0.0189 541,126 -0.00(-0.53%)
Jul 14, 2011 0.0170 0.0230 0.0170 0.0190 702,845 +0.00(+16.56%)
Jul 13, 2011 0.0175 0.0240 0.0160 0.0163 1,920,952 -0.00(-13.76%)
Jul 12, 2011 0.0230 0.0230 0.0171 0.0189 1,064,102 -0.00(-17.83%)
Jul 11, 2011 0.0260 0.0290 0.0200 0.0230 1,185,877 -0.00(-11.54%)
Jul 08, 2011 0.0250 0.0265 0.0200 0.0260 1,200,629 +0.00(+4.00%)
Jul 07, 2011 0.0290 0.0290 0.0220 0.0250 1,262,004 -0.00(-13.79%)
Jul 06, 2011 0.0300 0.0310 0.0273 0.0290 101,407 +0.00(+7.01%)
Jul 05, 2011 0.0300 0.0310 0.0260 0.0271 832,235 -0.00(-9.67%)
Jul 01, 2011 0.0300 0.0333 0.0280 0.0300 938,051 -0.00(-9.91%)
Jun 30, 2011 0.0290 0.0350 0.0260 0.0333 1,197,076 +0.00(+14.83%)
Jun 29, 2011 0.0350 0.0352 0.0250 0.0290 3,188,285 -0.01(-19.44%)
Jun 28, 2011 0.0410 0.0410 0.0350 0.0360 623,643 -0.01(-12.20%)
Jun 27, 2011 0.0400 0.0410 0.0360 0.0410 706,049 -0.00(-6.82%)
Jun 24, 2011 0.0400 0.0450 0.0385 0.0440 1,056,237 +0.00(+4.76%)
Jun 23, 2011 0.0400 0.0450 0.0400 0.0420 621,790 +0.00(+0.00%)
Jun 22, 2011 0.0530 0.0530 0.0410 0.0420 830,673 -0.01(-16.00%)
Jun 21, 2011 0.0480 0.0570 0.0440 0.0500 1,812,930 +0.00(+4.17%)
Jun 20, 2011 0.0460 0.0480 0.0460 0.0480 553,434 -0.00(-5.88%)
Jun 17, 2011 0.0520 0.0520 0.0460 0.0510 883,148 +0.00(+2.00%)
Jun 16, 2011 0.0570 0.0570 0.0500 0.0500 772,303 -0.01(-12.28%)
Jun 15, 2011 0.0570 0.0570 0.0480 0.0570 1,246,148 +0.00(+3.45%)
Jun 14, 2011 0.0469 0.0644 0.0440 0.0551 3,420,909 +0.01(+25.23%)
Jun 13, 2011 0.0400 0.0480 0.0400 0.0440 1,322,112 +0.00(+10.00%)
Jun 10, 2011 0.0480 0.0480 0.0380 0.0400 1,300,408 -0.00(-11.11%)
Jun 09, 2011 0.0360 0.0470 0.0360 0.0450 724,640 +0.01(+12.78%)
Jun 08, 2011 0.0395 0.0440 0.0330 0.0399 1,343,426 -0.00(-6.12%)
Jun 07, 2011 0.0460 0.0528 0.0390 0.0425 2,067,603 -0.00(-7.61%)
Jun 06, 2011 0.0520 0.0550 0.0460 0.0460 820,497 -0.01(-11.54%)
Jun 03, 2011 0.0589 0.0589 0.0460 0.0520 2,692,394 -0.03(-38.39%)
May 24, 2011 0.1070 0.1080 0.0730 0.0844 9,572,556 -0.01(-11.16%)
May 23, 2011 0.0700 0.1180 0.0680 0.0950 15,391,847 +0.03(+45.71%)
May 20, 2011 0.0420 0.0747 0.0375 0.0652 10,171,228 +0.02(+48.52%)
May 19, 2011 0.0633 0.0633 0.0401 0.0439 10,056,395 -0.02(-29.08%)
May 18, 2011 0.0495 0.0750 0.0404 0.0619 17,262,378 +0.02(+34.57%)
May 17, 2011 0.0258 0.0460 0.0210 0.0460 16,823,100 +0.02(+78.99%)
May 16, 2011 0.0150 0.0320 0.0110 0.0257 13,100,209 +0.01(+133.64%)
May 13, 2011 0.0100 0.0125 0.0100 0.0110 568,081 +0.00(+10.00%)
May 12, 2011 0.0082 0.0100 0.0082 0.0100 145,000 +0.00(+1.01%)
May 11, 2011 0.0100 0.0100 0.0080 0.0099 776,700 -0.00(-1.00%)
May 10, 2011 0.0101 0.0101 0.0100 0.0100 350,000 +0.00(+0.00%)
May 09, 2011 0.0140 0.0140 0.0080 0.0100 774,568 -0.00(-28.57%)
May 06, 2011 0.0120 0.0140 0.0120 0.0140 825,200 +0.00(+26.13%)
May 05, 2011 0.0130 0.0130 0.0111 0.0111 111,100 -0.00(-20.71%)
May 04, 2011 0.0165 0.0165 0.0112 0.0140 114,700 +0.00(+16.67%)
May 03, 2011 0.0150 0.0150 0.0120 0.0120 343,800 -0.00(-20.00%)
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.