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: 9:53 AM EDT, May 6, 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 (%)
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%)
Mar 01, 2021 0.0028 0.0035 0.0027 0.0031 105,768,488 +0.00(+29.17%)
Feb 26, 2021 0.0030 0.0031 0.0018 0.0024 302,711,200 -0.00(-17.24%)
Feb 25, 2021 0.0038 0.0044 0.0026 0.0029 200,087,216 -0.00(-19.44%)
Feb 24, 2021 0.0035 0.0043 0.0024 0.0036 103,039,040 +0.00(+2.86%)
Feb 23, 2021 0.0045 0.0307 0.0028 0.0035 84,860,816 -0.00(-18.60%)
Feb 22, 2021 0.0031 0.0045 0.0030 0.0043 299,289,024 +0.00(+72.00%)
Feb 19, 2021 0.0020 0.0045 0.0018 0.0025 689,895,104 +0.00(+47.06%)
Feb 18, 2021 0.0019 0.0020 0.0016 0.0017 81,813,552 -0.00(-5.56%)
Feb 17, 2021 0.0016 0.0020 0.0016 0.0018 85,329,248 +0.00(+5.88%)
Feb 16, 2021 0.0016 0.0025 0.0015 0.0017 291,381,600 +0.00(+21.43%)
Feb 12, 2021 0.0017 0.0020 0.0013 0.0014 140,044,608 -0.00(-17.65%)
Feb 11, 2021 0.0020 0.0022 0.0015 0.0017 128,064,536 -0.00(-15.00%)
Feb 10, 2021 0.0014 0.0020 0.0010 0.0020 251,834,768 +0.00(+33.33%)
Feb 09, 2021 0.0010 0.0015 0.0009 0.0015 257,895,056 +0.00(+50.00%)
Feb 08, 2021 0.0009 0.0012 0.0007 0.0010 129,479,952 +0.00(+25.00%)
Feb 05, 2021 0.0007 0.0010 0.0005 0.0008 226,595,200 +0.00(+14.29%)
Feb 04, 2021 0.0007 0.0007 0.0006 0.0007 103,812,872 +0.00(+0.00%)
Feb 03, 2021 0.0009 0.0009 0.0006 0.0007 96,242,376 -0.00(-12.50%)
Feb 02, 2021 0.0005 0.0009 0.0004 0.0008 379,873,312 +0.00(+60.00%)
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.