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 30, 2021 0.0034 0.0035 0.0030 0.0034 36,810,448 +0.00(+0.00%)
Jul 29, 2021 0.0035 0.0035 0.0032 0.0034 10,359,252 +0.00(+0.00%)
Jul 28, 2021 0.0035 0.0039 0.0033 0.0034 18,757,510 +0.00(+0.00%)
Jul 27, 2021 0.0036 0.0036 0.0032 0.0034 13,116,486 -0.00(-5.56%)
Jul 26, 2021 0.0037 0.0037 0.0033 0.0036 13,401,471 +0.00(+2.86%)
Jul 23, 2021 0.0035 0.0038 0.0033 0.0035 44,582,192 -0.00(-10.26%)
Jul 22, 2021 0.0039 0.0039 0.0035 0.0039 19,966,672 +0.00(+2.63%)
Jul 21, 2021 0.0037 0.0040 0.0034 0.0038 21,785,004 +0.00(+2.70%)
Jul 20, 2021 0.0036 0.0040 0.0035 0.0037 19,692,884 +0.00(+0.00%)
Jul 19, 2021 0.0039 0.0041 0.0034 0.0037 18,068,156 +0.00(+5.71%)
Jul 16, 2021 0.0042 0.0043 0.0034 0.0035 78,901,976 -0.00(-12.50%)
Jul 15, 2021 0.0044 0.0047 0.0039 0.0040 25,471,970 -0.00(-9.09%)
Jul 14, 2021 0.0038 0.0045 0.0038 0.0044 47,498,856 +0.00(+12.82%)
Jul 13, 2021 0.0040 0.0041 0.0037 0.0039 24,512,738 -0.00(-2.50%)
Jul 12, 2021 0.0036 0.0041 0.0036 0.0040 53,442,876 +0.00(+8.11%)
Jul 09, 2021 0.0040 0.0044 0.0035 0.0037 99,763,056 +0.00(+12.12%)
Jul 08, 2021 0.0033 0.0036 0.0032 0.0033 18,964,260 -0.00(-2.94%)
Jul 07, 2021 0.0035 0.0035 0.0032 0.0034 17,251,060 +0.00(+0.00%)
Jul 06, 2021 0.0034 0.0036 0.0033 0.0034 16,439,153 -0.00(-2.86%)
Jul 02, 2021 0.0034 0.0039 0.0032 0.0035 55,520,620 +0.00(+2.94%)
Jul 01, 2021 0.0035 0.0037 0.0032 0.0034 35,143,728 -0.00(-10.53%)
Jun 30, 2021 0.0038 0.0038 0.0034 0.0038 9,449,559 +0.00(+0.00%)
Jun 29, 2021 0.0037 0.0039 0.0035 0.0038 15,874,997 +0.00(+8.57%)
Jun 28, 2021 0.0041 0.0041 0.0034 0.0035 30,707,500 -0.00(-10.26%)
Jun 25, 2021 0.0044 0.0044 0.0037 0.0039 41,680,300 +0.00(+0.00%)
Jun 24, 2021 0.0036 0.0042 0.0036 0.0039 58,567,656 -0.00(-2.50%)
Jun 23, 2021 0.0044 0.0045 0.0035 0.0040 32,152,966 -0.00(-9.09%)
Jun 22, 2021 0.0045 0.0045 0.0039 0.0044 21,297,794 +0.00(+0.00%)
Jun 21, 2021 0.0039 0.0047 0.0039 0.0044 35,322,248 +0.00(+7.32%)
Jun 18, 2021 0.0042 0.0043 0.0037 0.0041 11,279,243 -0.00(-2.38%)
Jun 17, 2021 0.0039 0.0052 0.0036 0.0042 86,428,088 +0.00(+5.00%)
Jun 16, 2021 0.0042 0.0044 0.0039 0.0040 16,171,805 -0.00(-4.76%)
Jun 15, 2021 0.0044 0.0044 0.0038 0.0042 6,393,936 -0.00(-4.55%)
Jun 14, 2021 0.0042 0.0048 0.0040 0.0044 12,090,889 +0.00(+4.76%)
Jun 11, 2021 0.0048 0.0048 0.0037 0.0042 37,336,276 -0.00(-12.50%)
Jun 10, 2021 0.0052 0.0052 0.0044 0.0048 20,861,496 -0.00(-2.04%)
Jun 09, 2021 0.0049 0.0053 0.0042 0.0049 35,466,080 +0.00(+0.00%)
Jun 08, 2021 0.0050 0.0057 0.0045 0.0049 26,558,388 -0.00(-2.00%)
Jun 07, 2021 0.0046 0.0058 0.0042 0.0050 93,920,648 +0.00(+11.11%)
Jun 04, 2021 0.0056 0.0057 0.0042 0.0045 42,564,544 -0.00(-8.16%)
Jun 03, 2021 0.0055 0.0058 0.0038 0.0049 314,498,272 +0.00(+22.50%)
Jun 02, 2021 0.0034 0.0042 0.0033 0.0040 58,161,600 +0.00(+21.21%)
Jun 01, 2021 0.0033 0.0035 0.0031 0.0033 19,817,960 +0.00(+0.00%)
May 28, 2021 0.0036 0.0036 0.0031 0.0033 31,625,184 +0.00(+0.00%)
May 27, 2021 0.0033 0.0037 0.0030 0.0033 39,515,400 +0.00(+0.00%)
May 26, 2021 0.0036 0.0037 0.0033 0.0033 25,727,144 -0.00(-5.71%)
May 25, 2021 0.0034 0.0036 0.0030 0.0035 66,694,592 +0.00(+6.06%)
May 24, 2021 0.0042 0.0045 0.0031 0.0033 116,980,336 -0.00(-17.50%)
May 21, 2021 0.0043 0.0043 0.0037 0.0040 44,463,296 -0.00(-6.98%)
May 20, 2021 0.0048 0.0048 0.0041 0.0043 33,344,500 -0.00(-8.51%)
May 19, 2021 0.0046 0.0049 0.0045 0.0047 29,479,516 +0.00(+0.00%)
May 18, 2021 0.0046 0.0052 0.0044 0.0047 35,399,920 -0.00(-4.08%)
May 17, 2021 0.0052 0.0059 0.0048 0.0049 55,729,560 -0.00(-2.00%)
May 14, 2021 0.0043 0.0052 0.0043 0.0050 68,390,704 +0.00(+8.70%)
May 13, 2021 0.0049 0.0050 0.0042 0.0046 55,198,332 -0.00(-8.00%)
May 12, 2021 0.0048 0.0052 0.0045 0.0050 23,500,532 +0.00(+0.00%)
May 11, 2021 0.0051 0.0053 0.0046 0.0050 28,747,996 -0.00(-5.66%)
May 10, 2021 0.0054 0.0054 0.0049 0.0053 38,759,828 +0.00(+0.00%)
May 07, 2021 0.0056 0.0057 0.0049 0.0053 24,215,650 -0.00(-3.64%)
May 06, 2021 0.0060 0.0061 0.0050 0.0055 36,085,352 -0.00(-5.17%)
May 05, 2021 0.0055 0.0061 0.0053 0.0058 16,523,662 +0.00(+5.45%)
May 04, 2021 0.0063 0.0063 0.0052 0.0055 20,643,034 -0.00(-8.33%)
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.