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 (%)
Sep 30, 2011 0.0110 0.0119 0.0105 0.0110 1,122,689 +0.00(+3.77%)
Sep 29, 2011 0.0113 0.0130 0.0103 0.0106 1,574,750 -0.00(-11.67%)
Sep 28, 2011 0.0124 0.0124 0.0113 0.0120 526,500 -0.00(-4.00%)
Sep 27, 2011 0.0120 0.0130 0.0120 0.0125 780,670 +0.00(+4.17%)
Sep 26, 2011 0.0120 0.0120 0.0111 0.0120 126,900 +0.00(+0.00%)
Sep 23, 2011 0.0110 0.0120 0.0105 0.0120 938,542 +0.00(+0.00%)
Sep 22, 2011 0.0131 0.0132 0.0110 0.0120 4,021,915 -0.00(-11.11%)
Sep 21, 2011 0.0140 0.0159 0.0135 0.0135 1,194,400 -0.00(-14.56%)
Sep 20, 2011 0.0144 0.0159 0.0140 0.0158 912,175 +0.00(+11.27%)
Sep 19, 2011 0.0130 0.0142 0.0130 0.0142 487,800 +0.00(+9.23%)
Sep 16, 2011 0.0142 0.0142 0.0115 0.0130 3,491,556 -0.00(-7.14%)
Sep 15, 2011 0.0140 0.0158 0.0135 0.0140 288,317 +0.00(+0.00%)
Sep 14, 2011 0.0145 0.0160 0.0139 0.0140 915,235 -0.00(-1.41%)
Sep 13, 2011 0.0150 0.0170 0.0135 0.0142 1,723,427 -0.00(-5.33%)
Sep 12, 2011 0.0180 0.0203 0.0150 0.0150 2,936,529 -0.00(-16.67%)
Sep 09, 2011 0.0180 0.0180 0.0120 0.0180 345,435 +0.00(+0.00%)
Sep 08, 2011 0.0120 0.0198 0.0120 0.0180 780,453 +0.00(+28.57%)
Sep 07, 2011 0.0120 0.0140 0.0111 0.0140 1,262,457 +0.00(+16.67%)
Sep 06, 2011 0.0141 0.0141 0.0120 0.0120 1,185,215 -0.00(-14.29%)
Sep 02, 2011 0.0160 0.0189 0.0130 0.0140 2,115,764 -0.00(-7.28%)
Sep 01, 2011 0.0200 0.0210 0.0150 0.0151 1,918,105 -0.00(-16.11%)
Aug 31, 2011 0.0160 0.0230 0.0155 0.0180 1,444,546 +0.00(+12.50%)
Aug 30, 2011 0.0151 0.0161 0.0140 0.0160 955,049 +0.00(+13.48%)
Aug 29, 2011 0.0150 0.0180 0.0115 0.0141 511,100 +0.00(+22.61%)
Aug 26, 2011 0.0100 0.0148 0.0100 0.0115 430,290 +0.00(+0.00%)
Aug 25, 2011 0.0107 0.0116 0.0100 0.0115 773,381 -0.00(-1.71%)
Aug 24, 2011 0.0151 0.0151 0.0101 0.0117 1,862,499 -0.00(-16.43%)
Aug 23, 2011 0.0160 0.0160 0.0135 0.0140 1,643,092 -0.00(-10.26%)
Aug 22, 2011 0.0175 0.0175 0.0156 0.0156 934,267 -0.00(-10.34%)
Aug 19, 2011 0.0190 0.0190 0.0174 0.0174 732,561 -0.00(-5.95%)
Aug 18, 2011 0.0200 0.0200 0.0185 0.0185 427,901 -0.00(-7.50%)
Aug 17, 2011 0.0220 0.0220 0.0175 0.0200 632,171 +0.00(+0.00%)
Aug 16, 2011 0.0210 0.0220 0.0192 0.0200 977,855 -0.00(-9.09%)
Aug 15, 2011 0.0200 0.0250 0.0192 0.0220 3,657,936 +0.00(+10.00%)
Aug 12, 2011 0.0210 0.0210 0.0180 0.0200 603,210 -0.00(-4.76%)
Aug 11, 2011 0.0220 0.0220 0.0190 0.0210 1,382,250 -0.00(-8.70%)
Aug 10, 2011 0.0248 0.0280 0.0210 0.0230 127,699 -0.00(-8.00%)
Aug 09, 2011 0.0190 0.0260 0.0190 0.0250 1,170,147 +0.01(+25.00%)
Aug 08, 2011 0.0205 0.0214 0.0170 0.0200 900,949 -0.00(-6.98%)
Aug 05, 2011 0.0180 0.0215 0.0165 0.0215 1,066,908 +0.00(+13.16%)
Aug 04, 2011 0.0220 0.0270 0.0180 0.0190 3,903,904 -0.00(-15.56%)
Aug 03, 2011 0.0125 0.0310 0.0115 0.0225 12,780,455 +0.01(+75.78%)
Aug 02, 2011 0.0120 0.0135 0.0114 0.0128 2,072,401 +0.00(+6.67%)
Aug 01, 2011 0.0150 0.0150 0.0101 0.0120 1,980,552 -0.00(-20.00%)
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%)
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.