Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.