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 31, 2012 0.0190 0.0191 0.0186 0.0186 244,988 -0.00(-11.43%)
May 30, 2012 0.0205 0.0210 0.0186 0.0210 361,122 +0.00(+0.00%)
May 29, 2012 0.0190 0.0210 0.0190 0.0210 258,600 +0.00(+5.00%)
May 25, 2012 0.0183 0.0240 0.0183 0.0200 1,779,307 +0.00(+7.53%)
May 24, 2012 0.0250 0.0256 0.0186 0.0186 1,422,994 -0.01(-25.60%)
May 23, 2012 0.0200 0.0250 0.0175 0.0250 599,413 +0.00(+8.70%)
May 22, 2012 0.0220 0.0230 0.0180 0.0230 463,118 +0.00(+15.00%)
May 21, 2012 0.0250 0.0250 0.0160 0.0200 522,390 -0.00(-18.37%)
May 18, 2012 0.0230 0.0250 0.0200 0.0245 483,662 +0.00(+13.43%)
May 17, 2012 0.0220 0.0230 0.0201 0.0216 735,299 -0.01(-20.00%)
May 16, 2012 0.0277 0.0277 0.0220 0.0270 1,323,521 -0.00(-2.53%)
May 15, 2012 0.0284 0.0284 0.0240 0.0277 1,125,146 -0.00(-2.46%)
May 14, 2012 0.0270 0.0290 0.0261 0.0284 780,777 -0.00(-2.07%)
May 11, 2012 0.0270 0.0290 0.0270 0.0290 696,541 +0.00(+7.41%)
May 10, 2012 0.0260 0.0285 0.0260 0.0270 27,550 +0.00(+3.85%)
May 09, 2012 0.0287 0.0289 0.0260 0.0260 375,807 -0.00(-9.41%)
May 08, 2012 0.0270 0.0290 0.0265 0.0287 1,134,138 +0.00(+0.35%)
May 07, 2012 0.0250 0.0289 0.0200 0.0286 437,077 -0.00(-2.05%)
May 04, 2012 0.0241 0.0300 0.0241 0.0292 958,695 +0.00(+4.29%)
May 03, 2012 0.0279 0.0291 0.0250 0.0280 703,606 +0.00(+0.36%)
May 02, 2012 0.0302 0.0302 0.0270 0.0279 360,306 -0.00(-7.62%)
May 01, 2012 0.0260 0.0302 0.0260 0.0302 687,461 +0.00(+16.15%)
Apr 30, 2012 0.0270 0.0270 0.0241 0.0260 181,771 +0.00(+8.33%)
Apr 27, 2012 0.0270 0.0270 0.0240 0.0240 276,900 -0.00(-14.29%)
Apr 26, 2012 0.0293 0.0299 0.0210 0.0280 1,124,870 -0.00(-5.72%)
Apr 25, 2012 0.0290 0.0303 0.0270 0.0297 1,236,247 +0.00(+2.41%)
Apr 24, 2012 0.0310 0.0310 0.0282 0.0290 477,906 -0.00(-3.97%)
Apr 23, 2012 0.0290 0.0302 0.0280 0.0302 1,153,742 +0.00(+0.67%)
Apr 20, 2012 0.0301 0.0320 0.0300 0.0300 1,064,249 -0.00(-1.64%)
Apr 19, 2012 0.0310 0.0325 0.0300 0.0305 1,823,250 +0.00(+0.00%)
Apr 18, 2012 0.0269 0.0320 0.0269 0.0305 655,559 +0.00(+12.96%)
Apr 17, 2012 0.0280 0.0290 0.0265 0.0270 464,410 -0.00(-6.90%)
Apr 16, 2012 0.0280 0.0290 0.0260 0.0290 276,808 -0.00(-1.69%)
Apr 13, 2012 0.0275 0.0300 0.0221 0.0295 517,107 +0.00(+7.27%)
Apr 12, 2012 0.0220 0.0275 0.0211 0.0275 1,257,899 +0.01(+30.95%)
Apr 11, 2012 0.0210 0.0230 0.0210 0.0210 313,728 +0.00(+0.00%)
Apr 10, 2012 0.0220 0.0220 0.0201 0.0210 805,779 -0.00(-8.70%)
Apr 09, 2012 0.0209 0.0240 0.0209 0.0230 353,685 +0.00(+4.07%)
Apr 05, 2012 0.0260 0.0260 0.0210 0.0221 353,754 -0.00(-15.00%)
Apr 04, 2012 0.0240 0.0300 0.0230 0.0260 1,659,000 +0.00(+8.33%)
Apr 03, 2012 0.0210 0.0240 0.0200 0.0240 963,117 +0.00(+14.29%)
Apr 02, 2012 0.0220 0.0220 0.0196 0.0210 1,011,515 -0.00(-15.66%)
Mar 30, 2012 0.0215 0.0250 0.0195 0.0249 489,906 +0.00(+8.26%)
Mar 29, 2012 0.0254 0.0254 0.0200 0.0230 802,641 -0.00(-11.54%)
Mar 28, 2012 0.0265 0.0265 0.0200 0.0260 2,068,358 -0.00(-3.70%)
Mar 27, 2012 0.0300 0.0300 0.0270 0.0270 299,042 -0.00(-10.00%)
Mar 26, 2012 0.0270 0.0300 0.0260 0.0300 1,153,407 +0.00(+11.11%)
Mar 23, 2012 0.0310 0.0310 0.0250 0.0270 570,749 -0.01(-15.63%)
Mar 22, 2012 0.0262 0.0320 0.0230 0.0320 776,778 +0.00(+6.67%)
Mar 21, 2012 0.0260 0.0310 0.0250 0.0300 1,320,415 +0.01(+20.48%)
Mar 20, 2012 0.0250 0.0250 0.0102 0.0249 188,722 -0.00(-0.40%)
Mar 19, 2012 0.0249 0.0250 0.0249 0.0250 133,437 +0.00(+0.40%)
Mar 16, 2012 0.0230 0.0250 0.0201 0.0249 439,516 +0.00(+3.75%)
Mar 15, 2012 0.0298 0.0298 0.0210 0.0240 226,807 -0.00(-14.29%)
Mar 14, 2012 0.0195 0.0300 0.0195 0.0280 818,317 +0.01(+40.00%)
Mar 13, 2012 0.0200 0.0210 0.0200 0.0200 204,300 -0.00(-12.66%)
Mar 12, 2012 0.0230 0.0240 0.0195 0.0229 2,187,299 -0.00(-11.58%)
Mar 09, 2012 0.0230 0.0259 0.0210 0.0259 583,816 +0.00(+12.61%)
Mar 08, 2012 0.0269 0.0269 0.0230 0.0230 382,490 -0.00(-14.50%)
Mar 07, 2012 0.0260 0.0269 0.0231 0.0269 456,900 +0.00(+3.46%)
Mar 06, 2012 0.0295 0.0295 0.0240 0.0260 781,075 -0.00(-10.34%)
Mar 05, 2012 0.0314 0.0314 0.0260 0.0290 669,793 -0.00(-1.69%)
Mar 02, 2012 0.0295 0.0340 0.0295 0.0295 1,558,147 -0.00(-3.28%)
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.