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: 1:29 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2021 0.0035 0.0037 0.0032 0.0034 35,143,728 -0.00(-10.53%)
Jun 30, 2021 0.0038 0.0038 0.0034 0.0038 9,449,559 +0.00(+0.00%)
Jun 29, 2021 0.0037 0.0039 0.0035 0.0038 15,874,997 +0.00(+8.57%)
Jun 28, 2021 0.0041 0.0041 0.0034 0.0035 30,707,500 -0.00(-10.26%)
Jun 25, 2021 0.0044 0.0044 0.0037 0.0039 41,680,300 +0.00(+0.00%)
Jun 24, 2021 0.0036 0.0042 0.0036 0.0039 58,567,656 -0.00(-2.50%)
Jun 23, 2021 0.0044 0.0045 0.0035 0.0040 32,152,966 -0.00(-9.09%)
Jun 22, 2021 0.0045 0.0045 0.0039 0.0044 21,297,794 +0.00(+0.00%)
Jun 21, 2021 0.0039 0.0047 0.0039 0.0044 35,322,248 +0.00(+7.32%)
Jun 18, 2021 0.0042 0.0043 0.0037 0.0041 11,279,243 -0.00(-2.38%)
Jun 17, 2021 0.0039 0.0052 0.0036 0.0042 86,428,088 +0.00(+5.00%)
Jun 16, 2021 0.0042 0.0044 0.0039 0.0040 16,171,805 -0.00(-4.76%)
Jun 15, 2021 0.0044 0.0044 0.0038 0.0042 6,393,936 -0.00(-4.55%)
Jun 14, 2021 0.0042 0.0048 0.0040 0.0044 12,090,889 +0.00(+4.76%)
Jun 11, 2021 0.0048 0.0048 0.0037 0.0042 37,336,276 -0.00(-12.50%)
Jun 10, 2021 0.0052 0.0052 0.0044 0.0048 20,861,496 -0.00(-2.04%)
Jun 09, 2021 0.0049 0.0053 0.0042 0.0049 35,466,080 +0.00(+0.00%)
Jun 08, 2021 0.0050 0.0057 0.0045 0.0049 26,558,388 -0.00(-2.00%)
Jun 07, 2021 0.0046 0.0058 0.0042 0.0050 93,920,648 +0.00(+11.11%)
Jun 04, 2021 0.0056 0.0057 0.0042 0.0045 42,564,544 -0.00(-8.16%)
Jun 03, 2021 0.0055 0.0058 0.0038 0.0049 314,498,272 +0.00(+22.50%)
Jun 02, 2021 0.0034 0.0042 0.0033 0.0040 58,161,600 +0.00(+21.21%)
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.