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 31, 2012 0.0130 0.0140 0.0130 0.0140 473,290 +0.00(+7.69%)
Jul 30, 2012 0.0150 0.0150 0.0130 0.0130 1,134,960 -0.00(-13.33%)
Jul 27, 2012 0.0126 0.0150 0.0125 0.0150 913,022 +0.00(+20.00%)
Jul 26, 2012 0.0110 0.0125 0.0110 0.0125 356,833 -0.00(-1.57%)
Jul 25, 2012 0.0140 0.0140 0.0115 0.0127 722,885 -0.00(-15.33%)
Jul 24, 2012 0.0125 0.0170 0.0110 0.0150 887,700 +0.00(+20.00%)
Jul 23, 2012 0.0125 0.0125 0.0105 0.0125 847,280 +0.00(+0.00%)
Jul 20, 2012 0.0125 0.0125 0.0100 0.0125 828,211 +0.00(+0.00%)
Jul 19, 2012 0.0110 0.0125 0.0110 0.0125 398,646 +0.00(+5.93%)
Jul 18, 2012 0.0101 0.0125 0.0100 0.0118 418,600 -0.00(-9.23%)
Jul 17, 2012 0.0126 0.0135 0.0104 0.0130 2,479,322 -0.00(-11.56%)
Jul 16, 2012 0.0190 0.0190 0.0140 0.0147 532,700 -0.00(-22.22%)
Jul 14, 2012 0.0195 0.0195 0.0126 0.0189 235,670 +0.00(+0.00%)
Jul 13, 2012 0.0195 0.0195 0.0126 0.0189 235,670 +0.00(+11.18%)
Jul 12, 2012 0.0190 0.0192 0.0150 0.0170 1,393,255 -0.00(-19.05%)
Jul 11, 2012 0.0240 0.0270 0.0180 0.0210 1,158,946 -0.00(-12.50%)
Jul 10, 2012 0.0200 0.0240 0.0200 0.0240 616,411 +0.00(+20.00%)
Jul 09, 2012 0.0220 0.0220 0.0180 0.0200 345,156 -0.00(-9.09%)
Jul 06, 2012 0.0200 0.0220 0.0200 0.0220 163,851 -0.00(-6.38%)
Jul 05, 2012 0.0240 0.0240 0.0155 0.0235 494,849 -0.00(-2.08%)
Jul 03, 2012 0.0270 0.0280 0.0197 0.0240 1,226,232 -0.00(-9.09%)
Jul 02, 2012 0.0270 0.0280 0.0225 0.0264 2,133,808 +0.00(+1.54%)
Jun 29, 2012 0.0190 0.0260 0.0190 0.0260 1,867,925 +0.01(+31.98%)
Jun 28, 2012 0.0130 0.0200 0.0120 0.0197 2,871,248 +0.01(+95.05%)
Jun 27, 2012 0.0120 0.0130 0.0101 0.0101 2,271,262 -0.00(-12.17%)
Jun 26, 2012 0.0145 0.0145 0.0115 0.0115 1,202,435 -0.00(-23.33%)
Jun 25, 2012 0.0150 0.0160 0.0140 0.0150 673,733 -0.00(-11.24%)
Jun 22, 2012 0.0170 0.0170 0.0150 0.0169 301,700 +0.00(+5.62%)
Jun 21, 2012 0.0160 0.0160 0.0145 0.0160 863,000 +0.00(+0.00%)
Jun 20, 2012 0.0180 0.0180 0.0140 0.0160 284,689 +0.00(+0.00%)
Jun 19, 2012 0.0160 0.0160 0.0160 0.0160 96,167 +0.00(+0.00%)
Jun 18, 2012 0.0150 0.0170 0.0140 0.0160 286,260 -0.00(-5.88%)
Jun 15, 2012 0.0180 0.0180 0.0150 0.0170 1,091,000 -0.00(-5.56%)
Jun 14, 2012 0.0190 0.0190 0.0180 0.0180 510,701 -0.00(-5.26%)
Jun 13, 2012 0.0150 0.0210 0.0150 0.0190 211,260 +0.00(+5.56%)
Jun 12, 2012 0.0180 0.0180 0.0180 0.0180 70,000 -0.00(-18.18%)
Jun 11, 2012 0.0180 0.0220 0.0180 0.0220 360,150 +0.00(+21.55%)
Jun 08, 2012 0.0180 0.0181 0.0171 0.0181 155,000 +0.00(+9.70%)
Jun 07, 2012 0.0200 0.0200 0.0146 0.0165 2,508,800 -0.00(-17.50%)
Jun 06, 2012 0.0170 0.0210 0.0170 0.0200 349,748 +0.00(+17.65%)
Jun 05, 2012 0.0190 0.0190 0.0170 0.0170 410,851 -0.00(-10.05%)
Jun 04, 2012 0.0160 0.0189 0.0160 0.0189 296,220 -0.00(-5.50%)
Jun 02, 2012 0.0186 0.0200 0.0170 0.0200 602,806 +0.00(+0.00%)
Jun 01, 2012 0.0186 0.0200 0.0170 0.0200 602,806 +0.00(+7.53%)
May 31, 2012 0.0190 0.0191 0.0186 0.0186 244,988 -0.00(-11.43%)
May 30, 2012 0.0205 0.0210 0.0186 0.0210 361,122 +0.00(+0.00%)
May 29, 2012 0.0190 0.0210 0.0190 0.0210 258,600 +0.00(+5.00%)
May 25, 2012 0.0183 0.0240 0.0183 0.0200 1,779,307 +0.00(+7.53%)
May 24, 2012 0.0250 0.0256 0.0186 0.0186 1,422,994 -0.01(-25.60%)
May 23, 2012 0.0200 0.0250 0.0175 0.0250 599,413 +0.00(+8.70%)
May 22, 2012 0.0220 0.0230 0.0180 0.0230 463,118 +0.00(+15.00%)
May 21, 2012 0.0250 0.0250 0.0160 0.0200 522,390 -0.00(-18.37%)
May 18, 2012 0.0230 0.0250 0.0200 0.0245 483,662 +0.00(+13.43%)
May 17, 2012 0.0220 0.0230 0.0201 0.0216 735,299 -0.01(-20.00%)
May 16, 2012 0.0277 0.0277 0.0220 0.0270 1,323,521 -0.00(-2.53%)
May 15, 2012 0.0284 0.0284 0.0240 0.0277 1,125,146 -0.00(-2.46%)
May 14, 2012 0.0270 0.0290 0.0261 0.0284 780,777 -0.00(-2.07%)
May 11, 2012 0.0270 0.0290 0.0270 0.0290 696,541 +0.00(+7.41%)
May 10, 2012 0.0260 0.0285 0.0260 0.0270 27,550 +0.00(+3.85%)
May 09, 2012 0.0287 0.0289 0.0260 0.0260 375,807 -0.00(-9.41%)
May 08, 2012 0.0270 0.0290 0.0265 0.0287 1,134,138 +0.00(+0.35%)
May 07, 2012 0.0250 0.0289 0.0200 0.0286 437,077 -0.00(-2.05%)
May 04, 2012 0.0241 0.0300 0.0241 0.0292 958,695 +0.00(+4.29%)
May 03, 2012 0.0279 0.0291 0.0250 0.0280 703,606 +0.00(+0.36%)
May 02, 2012 0.0302 0.0302 0.0270 0.0279 360,306 -0.00(-7.62%)
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.