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 28, 2012 0.0038 0.0055 0.0032 0.0034 1,885,550 -0.00(-30.61%)
Sep 27, 2012 0.0031 0.0050 0.0030 0.0049 1,791,394 +0.00(+13.95%)
Sep 26, 2012 0.0045 0.0050 0.0031 0.0043 3,139,488 -0.00(-15.69%)
Sep 25, 2012 0.0045 0.0067 0.0045 0.0051 1,311,480 -0.00(-17.74%)
Sep 24, 2012 0.0060 0.0062 0.0046 0.0062 313,300 -0.00(-17.33%)
Sep 21, 2012 0.0060 0.0075 0.0060 0.0075 1,001,000 +0.00(+44.23%)
Sep 20, 2012 0.0065 0.0065 0.0052 0.0052 536,150 +0.00(+1.96%)
Sep 19, 2012 0.0060 0.0070 0.0045 0.0051 8,448,350 -0.00(-22.73%)
Sep 17, 2012 0.0066 0.0066 0.0066 0 +0.00(+1.54%)
Sep 14, 2012 0.0055 0.0065 0.0055 0.0065 590,904 +0.00(+18.18%)
Sep 13, 2012 0.0060 0.0065 0.0050 0.0055 1,030,838 -0.00(-15.38%)
Sep 12, 2012 0.0080 0.0080 0.0060 0.0065 1,260,554 +0.00(+4.84%)
Sep 11, 2012 0.0080 0.0080 0.0062 0.0062 110,446 -0.00(-31.11%)
Sep 10, 2012 0.0060 0.0100 0.0060 0.0090 156,100 +0.00(+30.43%)
Sep 07, 2012 0.0065 0.0069 0.0060 0.0069 519,959 -0.00(-1.43%)
Sep 06, 2012 0.0070 0.0070 0.0050 0.0070 1,826,412 -0.00(-2.78%)
Sep 05, 2012 0.0070 0.0072 0.0070 0.0072 45,000 +0.00(+2.86%)
Sep 04, 2012 0.0077 0.0080 0.0070 0.0070 1,563,932 -0.00(-22.22%)
Aug 31, 2012 0.0080 0.0110 0.0080 0.0090 150,014 +0.00(+20.00%)
Aug 30, 2012 0.0071 0.0080 0.0071 0.0075 35,000 -0.00(-16.67%)
Aug 29, 2012 0.0089 0.0090 0.0080 0.0090 255,000 +0.00(+8.43%)
Aug 27, 2012 0.0090 0.0110 0.0083 0.0083 149,701 -0.00(-7.78%)
Aug 24, 2012 0.0100 0.0100 0.0090 0.0090 428,396 -0.00(-10.00%)
Aug 23, 2012 0.0090 0.0100 0.0090 0.0100 458,100 +0.00(+0.00%)
Aug 22, 2012 0.0100 0.0100 0.0100 0.0100 1,174,618 +0.00(+0.00%)
Aug 21, 2012 0.0090 0.0110 0.0090 0.0100 522,230 +0.00(+0.00%)
Aug 20, 2012 0.0100 0.0100 0.0100 0.0100 768,679 +0.00(+0.00%)
Aug 17, 2012 0.0100 0.0100 0.0088 0.0100 392,000 +0.00(+25.00%)
Aug 16, 2012 0.0100 0.0100 0.0080 0.0080 532,200 -0.00(-20.00%)
Aug 15, 2012 0.0100 0.0115 0.0100 0.0100 548,955 +0.00(+0.00%)
Aug 14, 2012 0.0100 0.0110 0.0095 0.0100 821,545 +0.00(+0.00%)
Aug 13, 2012 0.0120 0.0120 0.0071 0.0100 1,651,494 -0.00(-21.88%)
Aug 11, 2012 0.0110 0.0128 0.0110 0.0128 280,000 +0.00(+0.00%)
Aug 10, 2012 0.0110 0.0128 0.0110 0.0128 280,000 +0.00(+6.67%)
Aug 09, 2012 0.0120 0.0120 0.0093 0.0120 3,146,130 -0.00(-7.69%)
Aug 08, 2012 0.0140 0.0140 0.0110 0.0130 441,110 -0.00(-5.80%)
Aug 07, 2012 0.0159 0.0159 0.0120 0.0138 98,289 +0.00(+15.00%)
Aug 06, 2012 0.0125 0.0160 0.0115 0.0120 608,105 +0.00(+4.35%)
Aug 03, 2012 0.0140 0.0140 0.0110 0.0115 194,000 -0.00(-17.86%)
Aug 02, 2012 0.0138 0.0159 0.0138 0.0140 627,408 +0.00(+12.00%)
Aug 01, 2012 0.0130 0.0130 0.0125 0.0125 386,000 -0.00(-10.71%)
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%)
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.