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 30, 2021 0.0031 0.0033 0.0031 0.0031 10,649,773 +0.00(+0.00%)
Sep 29, 2021 0.0034 0.0034 0.0031 0.0031 16,181,700 -0.00(-6.06%)
Sep 28, 2021 0.0031 0.0034 0.0031 0.0033 18,280,822 +0.00(+3.12%)
Sep 27, 2021 0.0032 0.0033 0.0030 0.0032 22,368,958 +0.00(+0.00%)
Sep 24, 2021 0.0033 0.0034 0.0031 0.0032 11,432,727 -0.00(-5.88%)
Sep 23, 2021 0.0034 0.0037 0.0033 0.0034 15,005,275 +0.00(+3.03%)
Sep 22, 2021 0.0034 0.0034 0.0032 0.0033 10,905,603 +0.00(+0.00%)
Sep 21, 2021 0.0032 0.0034 0.0032 0.0033 14,248,413 +0.00(+3.12%)
Sep 20, 2021 0.0032 0.0034 0.0031 0.0032 13,647,727 -0.00(-3.03%)
Sep 17, 2021 0.0035 0.0035 0.0031 0.0033 14,557,146 -0.00(-5.71%)
Sep 16, 2021 0.0040 0.0040 0.0033 0.0035 15,073,741 -0.00(-2.78%)
Sep 15, 2021 0.0034 0.0036 0.0033 0.0036 17,931,936 +0.00(+0.00%)
Sep 14, 2021 0.0035 0.0036 0.0034 0.0036 15,053,402 -0.00(-2.70%)
Sep 13, 2021 0.0037 0.0039 0.0035 0.0037 13,622,272 -0.00(-2.63%)
Sep 10, 2021 0.0042 0.0045 0.0036 0.0038 53,511,464 -0.00(-11.63%)
Sep 09, 2021 0.0049 0.0065 0.0042 0.0043 226,725,680 -0.00(-6.52%)
Sep 08, 2021 0.0051 0.0054 0.0042 0.0046 22,856,132 -0.00(-9.80%)
Sep 07, 2021 0.0049 0.0052 0.0045 0.0051 23,876,632 +0.00(+4.08%)
Sep 03, 2021 0.0037 0.0050 0.0034 0.0049 133,761,696 +0.00(+36.11%)
Sep 02, 2021 0.0033 0.0038 0.0033 0.0036 40,231,820 -0.00(-2.70%)
Sep 01, 2021 0.0042 0.0042 0.0033 0.0037 108,344,328 -0.00(-11.90%)
Aug 31, 2021 0.0040 0.0043 0.0036 0.0042 22,299,900 +0.00(+5.00%)
Aug 30, 2021 0.0042 0.0042 0.0038 0.0040 34,631,484 -0.00(-4.76%)
Aug 27, 2021 0.0041 0.0043 0.0041 0.0042 34,133,384 +0.00(+0.00%)
Aug 26, 2021 0.0041 0.0043 0.0040 0.0042 43,190,772 +0.00(+2.44%)
Aug 25, 2021 0.0043 0.0043 0.0039 0.0041 81,164,352 -0.00(-2.38%)
Aug 24, 2021 0.0044 0.0045 0.0038 0.0042 122,884,944 +0.00(+7.69%)
Aug 23, 2021 0.0039 0.0040 0.0036 0.0039 32,660,834 +0.00(+0.00%)
Aug 20, 2021 0.0041 0.0041 0.0037 0.0039 29,415,862 -0.00(-2.50%)
Aug 19, 2021 0.0036 0.0040 0.0034 0.0040 40,260,236 +0.00(+11.11%)
Aug 18, 2021 0.0032 0.0036 0.0030 0.0036 73,339,912 +0.00(+12.50%)
Aug 17, 2021 0.0033 0.0034 0.0030 0.0032 21,046,150 -0.00(-3.03%)
Aug 16, 2021 0.0032 0.0033 0.0030 0.0033 14,405,556 +0.00(+6.45%)
Aug 13, 2021 0.0031 0.0032 0.0030 0.0031 14,479,092 -0.00(-6.06%)
Aug 12, 2021 0.0035 0.0035 0.0031 0.0033 13,884,119 -0.00(-5.71%)
Aug 11, 2021 0.0035 0.0035 0.0034 0.0035 16,641,930 +0.00(+0.00%)
Aug 10, 2021 0.0038 0.0040 0.0033 0.0035 41,267,156 -0.00(-7.89%)
Aug 09, 2021 0.0041 0.0043 0.0036 0.0038 43,949,544 +0.00(+0.00%)
Aug 06, 2021 0.0033 0.0038 0.0033 0.0038 31,408,752 +0.00(+15.15%)
Aug 05, 2021 0.0031 0.0035 0.0031 0.0033 25,181,172 +0.00(+3.12%)
Aug 04, 2021 0.0031 0.0032 0.0030 0.0032 15,616,256 +0.00(+3.23%)
Aug 03, 2021 0.0031 0.0033 0.0030 0.0031 33,065,672 -0.00(-3.13%)
Aug 02, 2021 0.0032 0.0034 0.0031 0.0032 10,105,731 -0.00(-5.88%)
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%)
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.