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

Pervasip Corp (OP: PVSP )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, May 31, 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 (%)
May 30, 2014 0.0006 0.0008 0.0006 0.0008 861,367 +0.00(+33.33%)
May 29, 2014 0.0006 0.0006 0.0006 0.0006 115,000 +0.00(+0.00%)
May 28, 2014 0.0007 0.0007 0.0006 0.0006 130,000 -0.00(-14.29%)
May 27, 2014 0.0007 0.0007 0.0006 0.0007 398,800 +0.00(+0.00%)
May 23, 2014 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 22, 2014 0.0006 0.0006 0.0006 0.0006 1,000 -0.00(-14.29%)
May 21, 2014 0.0006 0.0007 0.0005 0.0007 6,751,232 -0.00(-12.50%)
May 20, 2014 0.0008 0.0008 0.0006 0.0008 1,569,000 +0.00(+0.00%)
May 19, 2014 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+0.00%)
May 16, 2014 0.0006 0.0008 0.0006 0.0008 484,696 +0.00(+0.00%)
May 15, 2014 0.0007 0.0008 0.0006 0.0008 499,000 +0.00(+14.29%)
May 13, 2014 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
May 12, 2014 0.0008 0.0008 0.0007 0.0008 3,319,532 +0.00(+0.00%)
May 09, 2014 0.0007 0.0008 0.0006 0.0008 414,796 +0.00(+14.29%)
May 08, 2014 0.0007 0.0007 0.0007 0.0007 6,454,197 +0.00(+0.00%)
May 07, 2014 0.0007 0.0007 0.0006 0.0007 5,179,504 +0.00(+0.00%)
May 06, 2014 0.0005 0.0007 0.0005 0.0007 2,978,581 +0.00(+0.00%)
May 05, 2014 0.0007 0.0008 0.0006 0.0007 3,958,071 +0.00(+0.00%)
May 02, 2014 0.0006 0.0007 0.0006 0.0007 2,850,000 +0.00(+0.00%)
May 01, 2014 0.0007 0.0007 0.0006 0.0007 4,289,981 +0.00(+0.00%)
Apr 30, 2014 0.0008 0.0008 0.0007 0.0007 1,247,500 -0.00(-12.50%)
Apr 29, 2014 0.0008 0.0008 0.0006 0.0008 3,161,023 +0.00(+14.29%)
Apr 28, 2014 0.0006 0.0008 0.0006 0.0007 7,886,151 +0.00(+16.67%)
Apr 25, 2014 0.0007 0.0007 0.0005 0.0006 18,900,064 -0.00(-14.29%)
Apr 24, 2014 0.0008 0.0008 0.0006 0.0007 10,475,000 -0.00(-12.50%)
Apr 23, 2014 0.0007 0.0008 0.0007 0.0008 6,861,806 +0.00(+0.00%)
Apr 22, 2014 0.0008 0.0008 0.0007 0.0008 2,602,701 -0.00(-20.00%)
Apr 21, 2014 0.0009 0.0010 0.0009 0.0010 3,111,341 +0.00(+0.00%)
Apr 17, 2014 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Apr 16, 2014 0.0008 0.0008 0.0007 0.0008 16,982,500 +0.00(+0.00%)
Apr 15, 2014 0.0008 0.0009 0.0006 0.0008 32,112,282 +0.00(+0.00%)
Apr 14, 2014 0.0008 0.0008 0.0007 0.0008 4,527,558 +0.00(+0.00%)
Apr 11, 2014 0.0009 0.0013 0.0008 0.0008 0 -0.00(-11.11%)
Apr 10, 2014 0.0008 0.0009 0.0007 0.0009 5,033,166 +0.00(+0.00%)
Apr 09, 2014 0.0010 0.0010 0.0007 0.0009 22,429,002 +0.00(+0.00%)
Apr 08, 2014 0.0010 0.0010 0.0009 0.0009 7,125,101 -0.00(-25.00%)
Apr 07, 2014 0.0013 0.0014 0.0010 0.0012 4,149,374 -0.00(-7.69%)
Apr 04, 2014 0.0013 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Apr 03, 2014 0.0011 0.0012 0.0011 0.0012 253,000 +0.00(+9.09%)
Apr 02, 2014 0.0013 0.0013 0.0011 0.0011 4,470,000 -0.00(-21.43%)
Apr 01, 2014 0.0013 0.0014 0.0012 0.0014 2,557,917 +0.00(+7.69%)
Mar 31, 2014 0.0012 0.0013 0.0012 0.0013 5,738,075 +0.00(+8.33%)
Mar 28, 2014 0.0012 0.0012 0.0010 0.0012 0 +0.00(+9.09%)
Mar 27, 2014 0.0014 0.0014 0.0009 0.0011 4,280,259 -0.00(-8.33%)
Mar 26, 2014 0.0013 0.0013 0.0011 0.0012 2,565,668 -0.00(-7.69%)
Mar 25, 2014 0.0012 0.0014 0.0011 0.0013 3,476,820 +0.00(+0.00%)
Mar 24, 2014 0.0017 0.0017 0.0011 0.0013 8,630,040 -0.00(-13.33%)
Mar 21, 2014 0.0013 0.0017 0.0013 0.0015 0 +0.00(+15.38%)
Mar 20, 2014 0.0011 0.0014 0.0011 0.0013 7,743,516 -0.00(-13.33%)
Mar 19, 2014 0.0015 0.0016 0.0011 0.0015 6,071,951 -0.00(-6.25%)
Mar 18, 2014 0.0018 0.0018 0.0014 0.0016 3,129,021 +0.00(+0.00%)
Mar 17, 2014 0.0013 0.0017 0.0013 0.0016 27,007,832 +0.00(+23.08%)
Mar 14, 2014 0.0012 0.0013 0.0012 0.0013 0 +0.00(+0.00%)
Mar 13, 2014 0.0013 0.0013 0.0010 0.0013 4,097,058 +0.00(+0.00%)
Mar 12, 2014 0.0012 0.0013 0.0010 0.0013 1,710,052 +0.00(+0.00%)
Mar 11, 2014 0.0016 0.0016 0.0012 0.0013 844,214 +0.00(+0.00%)
Mar 10, 2014 0.0010 0.0013 0.0010 0.0013 413,848 +0.00(+8.33%)
Mar 07, 2014 0.0012 0.0013 0.0012 0.0012 0 -0.00(-7.69%)
Mar 06, 2014 0.0010 0.0013 0.0010 0.0013 6,017,361 +0.00(+18.18%)
Mar 05, 2014 0.0012 0.0012 0.0010 0.0011 3,088,609 +0.00(+0.00%)
Mar 04, 2014 0.0008 0.0011 0.0008 0.0011 210,282 +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.