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: 3:32 PM EDT, May 10, 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 (%)
Apr 30, 2015 0.0025 0.0025 0.0018 0.0024 82,188,480 -0.00(-11.11%)
Apr 29, 2015 0.0025 0.0028 0.0023 0.0027 25,456,396 +0.00(+3.85%)
Apr 28, 2015 0.0027 0.0029 0.0023 0.0026 37,145,320 -0.00(-3.70%)
Apr 27, 2015 0.0024 0.0030 0.0023 0.0027 48,996,516 +0.00(+12.50%)
Apr 24, 2015 0.0025 0.0025 0.0021 0.0024 72,624,016 +0.00(+4.35%)
Apr 23, 2015 0.0024 0.0027 0.0022 0.0023 76,199,472 -0.00(-4.17%)
Apr 22, 2015 0.0019 0.0024 0.0018 0.0024 48,273,080 +0.00(+20.00%)
Apr 21, 2015 0.0021 0.0021 0.0017 0.0020 23,692,154 -0.00(-4.76%)
Apr 20, 2015 0.0017 0.0022 0.0015 0.0021 70,495,608 +0.00(+16.67%)
Apr 17, 2015 0.0018 0.0018 0.0015 0.0018 61,750,616 -0.00(-5.26%)
Apr 16, 2015 0.0017 0.0019 0.0016 0.0019 42,125,796 +0.00(+11.76%)
Apr 15, 2015 0.0019 0.0020 0.0016 0.0017 35,006,220 -0.00(-15.00%)
Apr 14, 2015 0.0019 0.0020 0.0017 0.0020 18,366,036 +0.00(+5.26%)
Apr 13, 2015 0.0020 0.0021 0.0016 0.0019 54,983,016 +0.00(+0.00%)
Apr 10, 2015 0.0015 0.0019 0.0014 0.0019 62,952,288 +0.00(+18.75%)
Apr 09, 2015 0.0017 0.0020 0.0015 0.0016 83,199,528 +0.00(+0.00%)
Apr 08, 2015 0.0017 0.0018 0.0014 0.0016 54,182,072 -0.00(-11.11%)
Apr 07, 2015 0.0020 0.0020 0.0016 0.0018 47,166,792 +0.00(+0.00%)
Apr 06, 2015 0.0027 0.0027 0.0016 0.0018 50,230,760 -0.00(-5.26%)
Apr 02, 2015 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Apr 01, 2015 0.0018 0.0018 0.0013 0.0018 177,641,792 +0.00(+0.00%)
Mar 31, 2015 0.0024 0.0024 0.0016 0.0018 195,021,760 -0.00(-25.00%)
Mar 30, 2015 0.0021 0.0028 0.0018 0.0024 204,664,896 +0.00(+33.33%)
Mar 27, 2015 0.0012 0.0019 0.0011 0.0018 127,983,208 +0.00(+50.00%)
Mar 26, 2015 0.0015 0.0016 0.0011 0.0012 147,608,128 -0.00(-20.00%)
Mar 25, 2015 0.0010 0.0015 0.0010 0.0015 111,072,096 +0.00(+36.36%)
Mar 24, 2015 0.0008 0.0011 0.0007 0.0011 102,512,432 +0.00(+37.50%)
Mar 23, 2015 0.0008 0.0008 0.0007 0.0008 65,623,668 +0.00(+0.00%)
Mar 20, 2015 0.0007 0.0008 0.0006 0.0008 65,801,864 +0.00(+14.29%)
Mar 19, 2015 0.0007 0.0009 0.0007 0.0007 65,052,036 +0.00(+0.00%)
Mar 18, 2015 0.0007 0.0008 0.0006 0.0007 70,539,312 +0.00(+0.00%)
Mar 17, 2015 0.0006 0.0007 0.0005 0.0007 44,962,580 +0.00(+0.00%)
Mar 16, 2015 0.0008 0.0008 0.0005 0.0007 151,730,880 -0.00(-12.50%)
Mar 13, 2015 0.0008 0.0008 0.0006 0.0008 53,386,688 +0.00(+14.29%)
Mar 12, 2015 0.0010 0.0010 0.0006 0.0007 97,257,112 -0.00(-30.00%)
Mar 11, 2015 0.0008 0.0010 0.0008 0.0010 73,840,056 +0.00(+25.00%)
Mar 10, 2015 0.0009 0.0009 0.0007 0.0008 78,468,672 -0.00(-11.11%)
Mar 09, 2015 0.0009 0.0011 0.0007 0.0009 185,133,408 +0.00(+0.00%)
Mar 06, 2015 0.0007 0.0009 0.0006 0.0009 138,717,696 +0.00(+28.57%)
Mar 05, 2015 0.0006 0.0007 0.0004 0.0007 164,285,168 +0.00(+16.67%)
Mar 04, 2015 0.0002 0.0006 0.0002 0.0006 314,210,112 +0.00(+100.00%)
Mar 03, 2015 0.0003 0.0003 0.0003 0.0003 14,105,000 +0.00(+0.00%)
Mar 02, 2015 0.0003 0.0003 0.0002 0.0003 46,910,000 +0.00(+0.00%)
Feb 27, 2015 0.0002 0.0003 0.0001 0.0003 318,414,464 +0.00(+50.00%)
Feb 26, 2015 0.0002 0.0002 0.0001 0.0002 131,364,656 +0.00(+0.00%)
Feb 25, 2015 0.0002 0.0002 0.0002 0.0002 15,500,080 +0.00(+0.00%)
Feb 24, 2015 0.0002 0.0002 0.0001 0.0002 226,044,304 +0.00(+0.00%)
Feb 23, 2015 0.0002 0.0002 0.0001 0.0002 23,489,748 +0.00(+0.00%)
Feb 20, 2015 0.0001 0.0002 0.0001 0.0002 31,473,200 +0.00(+0.00%)
Feb 19, 2015 0.0002 0.0002 0.0001 0.0002 15,231,983 +0.00(+0.00%)
Feb 18, 2015 0.0001 0.0002 0.0001 0.0002 45,225,320 +0.00(+0.00%)
Feb 17, 2015 0.0002 0.0002 0.0001 0.0002 34,339,496 +0.00(+0.00%)
Feb 13, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 12, 2015 0.0003 0.0004 0.0001 0.0002 754,412,288 -0.00(-33.33%)
Feb 11, 2015 0.0003 0.0003 0.0002 0.0003 91,377,792 +0.00(+0.00%)
Feb 10, 2015 0.0003 0.0003 0.0002 0.0003 16,467,600 +0.00(+0.00%)
Feb 09, 2015 0.0003 0.0003 0.0002 0.0003 39,900,664 +0.00(+0.00%)
Feb 06, 2015 0.0003 0.0003 0.0003 0.0003 25,263,840 +0.00(+0.00%)
Feb 05, 2015 0.0003 0.0003 0.0003 0.0003 59,872,924 +0.00(+3.45%)
Feb 04, 2015 0.0004 0.0004 0.0002 0.0003 124,639,648 -0.00(-27.50%)
Feb 03, 2015 0.0004 0.0005 0.0003 0.0004 300,636,320 +0.00(+0.00%)
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.