Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pervasip Corp (OP: PVSP )

0.0004 +0.0001 (+33.33%)
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 27, 2013 0.0025 0.0028 0.0025 0.0028 3,276,525 +0.00(+3.70%)
Sep 26, 2013 0.0028 0.0029 0.0024 0.0027 4,030,030 -0.00(-6.90%)
Sep 25, 2013 0.0028 0.0029 0.0028 0.0029 380,911 +0.00(+0.00%)
Sep 24, 2013 0.0029 0.0030 0.0026 0.0029 552,813 -0.00(-3.33%)
Sep 23, 2013 0.0029 0.0031 0.0029 0.0030 1,330,710 -0.00(-3.23%)
Sep 20, 2013 0.0030 0.0034 0.0029 0.0031 4,341,663 +0.00(+3.33%)
Sep 19, 2013 0.0029 0.0030 0.0026 0.0030 4,799,820 +0.00(+3.45%)
Sep 18, 2013 0.0027 0.0029 0.0027 0.0029 1,565,000 +0.00(+0.00%)
Sep 17, 2013 0.0025 0.0029 0.0024 0.0029 2,376,210 +0.00(+7.41%)
Sep 16, 2013 0.0027 0.0027 0.0024 0.0027 2,385,000 +0.00(+0.00%)
Sep 13, 2013 0.0024 0.0028 0.0024 0.0027 1,753,708 +0.00(+0.00%)
Sep 12, 2013 0.0030 0.0030 0.0027 0.0027 495,800 -0.00(-10.00%)
Sep 11, 2013 0.0027 0.0032 0.0022 0.0030 2,564,804 -0.00(-9.09%)
Sep 10, 2013 0.0029 0.0033 0.0024 0.0033 12,007,415 +0.00(+3.12%)
Sep 09, 2013 0.0030 0.0032 0.0029 0.0032 1,057,686 -0.00(-5.88%)
Sep 06, 2013 0.0030 0.0034 0.0030 0.0034 3,918,059 +0.00(+0.00%)
Sep 05, 2013 0.0033 0.0035 0.0031 0.0034 3,754,571 +0.00(+0.00%)
Sep 04, 2013 0.0035 0.0035 0.0030 0.0034 10,558,878 +0.00(+0.00%)
Sep 03, 2013 0.0028 0.0034 0.0028 0.0034 7,587,556 +0.00(+21.43%)
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%)
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.