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 (%)
Aug 30, 2013 0.0025 0.0028 0.0025 0.0028 2,446,175 +0.00(+3.70%)
Aug 29, 2013 0.0025 0.0029 0.0023 0.0027 1,945,100 +0.00(+3.85%)
Aug 28, 2013 0.0025 0.0030 0.0024 0.0026 3,741,025 +0.00(+4.00%)
Aug 27, 2013 0.0026 0.0029 0.0024 0.0025 2,188,907 -0.00(-7.41%)
Aug 26, 2013 0.0028 0.0031 0.0026 0.0027 4,638,388 +0.00(+3.85%)
Aug 23, 2013 0.0026 0.0026 0.0025 0.0026 1,979,497 +0.00(+0.00%)
Aug 22, 2013 0.0021 0.0028 0.0021 0.0026 4,748,832 +0.00(+13.04%)
Aug 21, 2013 0.0025 0.0025 0.0020 0.0023 20,291,570 -0.00(-4.17%)
Aug 20, 2013 0.0023 0.0032 0.0021 0.0024 45,116,860 +0.00(+26.32%)
Aug 19, 2013 0.0020 0.0020 0.0019 0.0019 3,961,152 -0.00(-13.64%)
Aug 16, 2013 0.0022 0.0023 0.0019 0.0022 5,380,100 -0.00(-4.35%)
Aug 15, 2013 0.0019 0.0023 0.0019 0.0023 8,423,897 +0.00(+15.00%)
Aug 14, 2013 0.0001 0.0023 0.0001 0.0020 9,547,662 +0.00(+5.26%)
Aug 13, 2013 0.0022 0.0022 0.0019 0.0019 6,655,000 -0.00(-13.64%)
Aug 12, 2013 0.0022 0.0022 0.0022 0.0022 3,190,000 +0.00(+0.00%)
Aug 09, 2013 0.0024 0.0025 0.0020 0.0022 11,579,884 +0.00(+0.00%)
Aug 08, 2013 0.0022 0.0023 0.0022 0.0022 1,170,877 -0.00(-12.00%)
Aug 07, 2013 0.0026 0.0026 0.0022 0.0025 1,062,774 -0.00(-7.41%)
Aug 06, 2013 0.0027 0.0027 0.0024 0.0027 561,494 +0.00(+0.00%)
Aug 05, 2013 0.0024 0.0027 0.0020 0.0027 16,066,454 +0.00(+8.00%)
Aug 02, 2013 0.0024 0.0025 0.0022 0.0025 3,663,917 +0.00(+4.17%)
Aug 01, 2013 0.0030 0.0030 0.0023 0.0024 11,257,768 -0.00(-11.11%)
Jul 31, 2013 0.0028 0.0028 0.0024 0.0027 5,068,000 -0.00(-3.57%)
Jul 30, 2013 0.0028 0.0029 0.0024 0.0028 7,263,702 +0.00(+0.00%)
Jul 29, 2013 0.0023 0.0028 0.0023 0.0028 9,034,105 +0.00(+21.74%)
Jul 26, 2013 0.0023 0.0028 0.0021 0.0023 29,882,924 +0.00(+4.55%)
Jul 25, 2013 0.0027 0.0028 0.0022 0.0022 6,407,343 -0.00(-15.38%)
Jul 24, 2013 0.0031 0.0032 0.0026 0.0026 9,365,205 -0.00(-13.33%)
Jul 23, 2013 0.0042 0.0042 0.0030 0.0030 10,348,917 -0.00(-21.05%)
Jul 22, 2013 0.0030 0.0041 0.0030 0.0038 16,581,567 +0.00(+22.58%)
Jul 19, 2013 0.0024 0.0032 0.0024 0.0031 7,545,976 +0.00(+29.17%)
Jul 18, 2013 0.0023 0.0025 0.0020 0.0024 1,856,698 +0.00(+4.35%)
Jul 17, 2013 0.0023 0.0023 0.0020 0.0023 630,000 -0.00(-4.17%)
Jul 16, 2013 0.0028 0.0028 0.0020 0.0024 21,534,352 +0.00(+4.35%)
Jul 15, 2013 0.0025 0.0025 0.0022 0.0023 9,091,500 -0.00(-8.00%)
Jul 12, 2013 0.0025 0.0025 0.0022 0.0025 9,192,188 +0.00(+0.00%)
Jul 11, 2013 0.0027 0.0030 0.0025 0.0025 18,948,004 -0.00(-3.85%)
Jul 10, 2013 0.0029 0.0029 0.0025 0.0026 16,793,916 -0.00(-7.14%)
Jul 09, 2013 0.0031 0.0029 0.0028 0.0028 1,006,399 -0.00(-3.45%)
Jul 08, 2013 0.0032 0.0032 0.0026 0.0029 3,708,366 -0.00(-6.45%)
Jul 05, 2013 0.0032 0.0032 0.0029 0.0031 553,685 -0.00(-3.13%)
Jul 03, 2013 0.0027 0.0035 0.0027 0.0032 4,112,000 +0.00(+18.52%)
Jul 02, 2013 0.0027 0.0027 0.0026 0.0027 2,484,343 -0.00(-6.90%)
Jul 01, 2013 0.0033 0.0033 0.0024 0.0029 5,508,179 +0.00(+0.00%)
Jun 28, 2013 0.0032 0.0033 0.0027 0.0029 15,008,396 -0.00(-3.33%)
Jun 26, 2013 0.0033 0.0035 0.0026 0.0030 12,220,158 -0.00(-9.09%)
Jun 25, 2013 0.0040 0.0040 0.0031 0.0033 4,830,536 -0.00(-2.94%)
Jun 24, 2013 0.0040 0.0041 0.0033 0.0034 12,302,501 -0.00(-30.61%)
Jun 21, 2013 0.0030 0.0049 0.0028 0.0049 23,556,786 +0.00(+63.33%)
Jun 20, 2013 0.0029 0.0030 0.0028 0.0030 2,478,674 +0.00(+3.45%)
Jun 19, 2013 0.0026 0.0030 0.0026 0.0029 2,446,355 +0.00(+0.00%)
Jun 18, 2013 0.0028 0.0029 0.0026 0.0029 6,202,174 +0.00(+7.41%)
Jun 17, 2013 0.0028 0.0028 0.0024 0.0027 1,199,965 -0.00(-6.90%)
Jun 14, 2013 0.0028 0.0029 0.0024 0.0029 2,900,000 +0.00(+3.57%)
Jun 13, 2013 0.0025 0.0029 0.0025 0.0028 2,088,954 +0.00(+0.00%)
Jun 12, 2013 0.0027 0.0029 0.0027 0.0028 2,448,117 +0.00(+0.00%)
Jun 11, 2013 0.0028 0.0028 0.0026 0.0028 1,933,967 +0.00(+3.70%)
Jun 10, 2013 0.0029 0.0029 0.0022 0.0027 3,143,853 -0.00(-3.57%)
Jun 07, 2013 0.0029 0.0029 0.0027 0.0028 1,991,854 -0.00(-3.45%)
Jun 06, 2013 0.0027 0.0029 0.0026 0.0029 3,159,557 +0.00(+11.54%)
Jun 05, 2013 0.0026 0.0029 0.0025 0.0026 9,293,374 +0.00(+0.00%)
Jun 04, 2013 0.0025 0.0026 0.0025 0.0026 1,321,790 +0.00(+4.00%)
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.