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, 2015 0.0008 0.0008 0.0006 0.0007 25,285,948 -0.00(-12.50%)
Jul 30, 2015 0.0006 0.0008 0.0006 0.0008 19,009,642 +0.00(+33.33%)
Jul 29, 2015 0.0008 0.0008 0.0006 0.0006 22,934,592 -0.00(-25.00%)
Jul 28, 2015 0.0008 0.0008 0.0006 0.0008 11,879,593 +0.00(+14.29%)
Jul 27, 2015 0.0010 0.0010 0.0006 0.0007 115,365,680 -0.00(-22.22%)
Jul 24, 2015 0.0010 0.0011 0.0008 0.0009 28,582,296 -0.00(-10.00%)
Jul 23, 2015 0.0009 0.0011 0.0008 0.0010 51,041,580 +0.00(+11.11%)
Jul 22, 2015 0.0010 0.0012 0.0007 0.0009 124,564,512 -0.00(-10.00%)
Jul 21, 2015 0.0008 0.0011 0.0007 0.0010 55,872,724 +0.00(+25.00%)
Jul 20, 2015 0.0009 0.0009 0.0007 0.0008 43,496,424 -0.00(-11.11%)
Jul 17, 2015 0.0008 0.0009 0.0008 0.0009 59,024,256 +0.00(+0.00%)
Jul 16, 2015 0.0007 0.0009 0.0007 0.0009 89,217,296 +0.00(+20.00%)
Jul 15, 2015 0.0008 0.0010 0.0007 0.0008 109,298,416 -0.00(-16.67%)
Jul 14, 2015 0.0010 0.0010 0.0008 0.0009 50,946,976 +0.00(+0.00%)
Jul 13, 2015 0.0013 0.0013 0.0009 0.0009 122,892,272 -0.00(-30.77%)
Jul 10, 2015 0.0012 0.0014 0.0011 0.0013 30,484,560 +0.00(+8.33%)
Jul 09, 2015 0.0015 0.0015 0.0009 0.0012 164,471,328 -0.00(-20.00%)
Jul 08, 2015 0.0023 0.0023 0.0012 0.0015 171,183,328 -0.00(-25.00%)
Jul 07, 2015 0.0022 0.0023 0.0015 0.0020 53,454,232 -0.00(-4.76%)
Jul 06, 2015 0.0017 0.0021 0.0015 0.0021 65,793,864 +0.00(+27.27%)
Jul 02, 2015 0.0016 0.0016 0.0016 0 +0.00(+10.00%)
Jul 01, 2015 0.0011 0.0015 0.0011 0.0015 58,425,624 +0.00(+36.36%)
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%)
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.