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 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0036 0.0036 0.0031 0.0033 31,625,184 +0.00(+0.00%)
May 27, 2021 0.0033 0.0037 0.0030 0.0033 39,515,400 +0.00(+0.00%)
May 26, 2021 0.0036 0.0037 0.0033 0.0033 25,727,144 -0.00(-5.71%)
May 25, 2021 0.0034 0.0036 0.0030 0.0035 66,694,592 +0.00(+6.06%)
May 24, 2021 0.0042 0.0045 0.0031 0.0033 116,980,336 -0.00(-17.50%)
May 21, 2021 0.0043 0.0043 0.0037 0.0040 44,463,296 -0.00(-6.98%)
May 20, 2021 0.0048 0.0048 0.0041 0.0043 33,344,500 -0.00(-8.51%)
May 19, 2021 0.0046 0.0049 0.0045 0.0047 29,479,516 +0.00(+0.00%)
May 18, 2021 0.0046 0.0052 0.0044 0.0047 35,399,920 -0.00(-4.08%)
May 17, 2021 0.0052 0.0059 0.0048 0.0049 55,729,560 -0.00(-2.00%)
May 14, 2021 0.0043 0.0052 0.0043 0.0050 68,390,704 +0.00(+8.70%)
May 13, 2021 0.0049 0.0050 0.0042 0.0046 55,198,332 -0.00(-8.00%)
May 12, 2021 0.0048 0.0052 0.0045 0.0050 23,500,532 +0.00(+0.00%)
May 11, 2021 0.0051 0.0053 0.0046 0.0050 28,747,996 -0.00(-5.66%)
May 10, 2021 0.0054 0.0054 0.0049 0.0053 38,759,828 +0.00(+0.00%)
May 07, 2021 0.0056 0.0057 0.0049 0.0053 24,215,650 -0.00(-3.64%)
May 06, 2021 0.0060 0.0061 0.0050 0.0055 36,085,352 -0.00(-5.17%)
May 05, 2021 0.0055 0.0061 0.0053 0.0058 16,523,662 +0.00(+5.45%)
May 04, 2021 0.0063 0.0063 0.0052 0.0055 20,643,034 -0.00(-8.33%)
May 03, 2021 0.0067 0.0067 0.0054 0.0060 38,275,008 -0.00(-1.64%)
Apr 30, 2021 0.0067 0.0080 0.0055 0.0061 180,864,000 +0.00(+8.93%)
Apr 29, 2021 0.0055 0.0059 0.0048 0.0056 43,720,060 +0.00(+9.80%)
Apr 28, 2021 0.0055 0.0055 0.0047 0.0051 44,641,268 -0.00(-3.77%)
Apr 27, 2021 0.0060 0.0063 0.0049 0.0053 37,970,360 -0.00(-8.62%)
Apr 26, 2021 0.0060 0.0070 0.0051 0.0058 99,461,912 +0.00(+9.43%)
Apr 23, 2021 0.0057 0.0060 0.0049 0.0053 21,234,500 -0.00(-7.02%)
Apr 22, 2021 0.0046 0.0062 0.0041 0.0057 106,033,200 +0.00(+23.91%)
Apr 21, 2021 0.0046 0.0049 0.0037 0.0046 63,363,720 -0.00(-2.13%)
Apr 20, 2021 0.0058 0.0058 0.0044 0.0047 55,291,856 -0.00(-14.55%)
Apr 19, 2021 0.0080 0.0080 0.0025 0.0055 109,067,288 -0.00(-25.68%)
Apr 16, 2021 0.0080 0.0080 0.0065 0.0074 33,808,400 +0.00(+0.00%)
Apr 15, 2021 0.0082 0.0085 0.0067 0.0074 38,924,788 -0.00(-6.33%)
Apr 14, 2021 0.0095 0.0399 0.0078 0.0079 59,401,392 -0.00(-5.95%)
Apr 13, 2021 0.0085 0.0095 0.0076 0.0084 52,235,416 +0.00(+3.70%)
Apr 12, 2021 0.0090 0.0095 0.0080 0.0081 37,353,828 -0.00(-4.71%)
Apr 09, 2021 0.0082 0.0085 0.0075 0.0085 46,858,600 +0.00(+11.84%)
Apr 08, 2021 0.0070 0.0085 0.0068 0.0076 60,930,020 +0.00(+11.76%)
Apr 07, 2021 0.0099 0.0108 0.0065 0.0068 241,927,120 -0.00(-30.61%)
Apr 06, 2021 0.0079 0.0098 0.0070 0.0098 111,900,024 +0.00(+32.43%)
Apr 05, 2021 0.0090 0.0090 0.0066 0.0074 84,451,976 -0.00(-12.94%)
Apr 01, 2021 0.0064 0.0089 0.0063 0.0085 243,447,504 +0.00(+34.92%)
Mar 31, 2021 0.0056 0.0069 0.0055 0.0063 59,276,296 +0.00(+16.67%)
Mar 30, 2021 0.0060 0.0062 0.0050 0.0054 64,592,096 +0.00(+3.85%)
Mar 29, 2021 0.0053 0.0060 0.0050 0.0052 60,050,312 +0.00(+10.64%)
Mar 26, 2021 0.0049 0.0049 0.0039 0.0047 55,872,000 -0.00(-4.08%)
Mar 25, 2021 0.0045 0.0054 0.0040 0.0049 99,348,096 +0.00(+2.08%)
Mar 24, 2021 0.0059 0.0064 0.0047 0.0048 76,398,560 -0.00(-18.64%)
Mar 23, 2021 0.0064 0.0068 0.0051 0.0059 81,793,320 +0.00(+3.51%)
Mar 22, 2021 0.0065 0.0078 0.0045 0.0057 277,990,496 -0.00(-6.56%)
Mar 19, 2021 0.0060 0.0069 0.0050 0.0061 215,655,504 +0.00(+3.39%)
Mar 18, 2021 0.0039 0.0059 0.0038 0.0059 303,215,584 +0.00(+51.28%)
Mar 17, 2021 0.0035 0.0043 0.0031 0.0039 164,208,960 +0.00(+11.43%)
Mar 16, 2021 0.0036 0.0040 0.0032 0.0035 89,471,416 +0.00(+6.06%)
Mar 15, 2021 0.0032 0.0038 0.0030 0.0033 45,213,392 -0.00(-5.71%)
Mar 12, 2021 0.0036 0.0036 0.0031 0.0035 50,775,400 +0.00(+0.00%)
Mar 11, 2021 0.0027 0.0039 0.0025 0.0035 314,789,504 +0.00(+25.00%)
Mar 10, 2021 0.0029 0.0030 0.0025 0.0028 15,091,659 -0.00(-3.45%)
Mar 09, 2021 0.0030 0.0033 0.0025 0.0029 33,099,640 -0.00(-3.33%)
Mar 08, 2021 0.0030 0.0040 0.0025 0.0030 77,156,544 +0.00(+30.43%)
Mar 05, 2021 0.0016 0.0024 0.0014 0.0023 47,474,304 +0.00(+27.78%)
Mar 04, 2021 0.0022 0.0023 0.0016 0.0018 128,893,984 -0.00(-25.00%)
Mar 03, 2021 0.0033 0.0033 0.0021 0.0024 85,919,584 -0.00(-22.58%)
Mar 02, 2021 0.0035 0.0036 0.0025 0.0031 55,458,176 +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.