Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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: 3:42 PM EDT, Jun 7, 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, 2022 0.0023 0.0024 0.0020 0.0020 10,440,447 -0.00(-13.04%)
May 27, 2022 0.0019 0.0025 0.0018 0.0023 12,490,909 +0.00(+27.78%)
May 26, 2022 0.0018 0.0019 0.0018 0.0018 805,228 +0.00(+0.00%)
May 25, 2022 0.0019 0.0019 0.0017 0.0018 8,898,629 -0.00(-5.26%)
May 24, 2022 0.0020 0.0020 0.0017 0.0019 1,570,223 +0.00(+5.56%)
May 23, 2022 0.0021 0.0021 0.0017 0.0018 21,101,828 -0.00(-5.26%)
May 20, 2022 0.0020 0.0020 0.0018 0.0019 15,816,316 -0.00(-9.52%)
May 19, 2022 0.0021 0.0022 0.0019 0.0021 3,351,802 +0.00(+0.00%)
May 18, 2022 0.0024 0.0024 0.0018 0.0021 6,031,499 -0.00(-8.70%)
May 17, 2022 0.0022 0.0023 0.0022 0.0023 4,667,724 +0.00(+4.55%)
May 16, 2022 0.0023 0.0023 0.0021 0.0022 10,040,407 -0.00(-4.35%)
May 13, 2022 0.0020 0.0023 0.0018 0.0023 8,817,334 +0.00(+15.00%)
May 12, 2022 0.0021 0.0022 0.0017 0.0020 15,711,339 -0.00(-13.04%)
May 11, 2022 0.0021 0.0023 0.0020 0.0023 7,040,706 +0.00(+4.55%)
May 10, 2022 0.0022 0.0024 0.0017 0.0022 8,738,822 +0.00(+0.00%)
May 09, 2022 0.0027 0.0027 0.0022 0.0022 7,504,405 -0.00(-18.52%)
May 06, 2022 0.0028 0.0028 0.0023 0.0027 4,928,166 -0.00(-3.57%)
May 05, 2022 0.0029 0.0029 0.0025 0.0028 13,316,477 -0.00(-3.45%)
May 04, 2022 0.0029 0.0029 0.0025 0.0029 7,722,241 +0.00(+3.57%)
May 03, 2022 0.0027 0.0030 0.0025 0.0028 7,449,634 +0.00(+0.00%)
May 02, 2022 0.0030 0.0030 0.0026 0.0028 15,591,499 -0.00(-15.15%)
Apr 29, 2022 0.0033 0.0035 0.0027 0.0033 14,720,557 -0.00(-2.94%)
Apr 28, 2022 0.0030 0.0034 0.0029 0.0034 16,326,769 +0.00(+17.24%)
Apr 27, 2022 0.0034 0.0038 0.0027 0.0029 20,276,966 -0.00(-19.44%)
Apr 26, 2022 0.0031 0.0037 0.0031 0.0036 44,730,176 +0.00(+16.13%)
Apr 25, 2022 0.0030 0.0036 0.0028 0.0031 48,073,004 +0.00(+3.33%)
Apr 22, 2022 0.0030 0.0031 0.0025 0.0030 22,647,220 +0.00(+0.00%)
Apr 21, 2022 0.0030 0.0031 0.0025 0.0030 21,390,276 +0.00(+3.45%)
Apr 20, 2022 0.0023 0.0032 0.0023 0.0029 85,098,888 +0.00(+26.09%)
Apr 19, 2022 0.0017 0.0023 0.0016 0.0023 53,334,100 +0.00(+35.29%)
Apr 18, 2022 0.0017 0.0020 0.0016 0.0017 26,068,924 +0.00(+0.00%)
Apr 14, 2022 0.0017 0.0017 0.0016 0.0017 3,014,454 +0.00(+0.00%)
Apr 13, 2022 0.0016 0.0017 0.0015 0.0017 23,247,704 -0.00(-5.56%)
Apr 12, 2022 0.0018 0.0018 0.0016 0.0018 14,181,410 +0.00(+0.00%)
Apr 11, 2022 0.0018 0.0018 0.0017 0.0018 13,636,297 +0.00(+0.00%)
Apr 08, 2022 0.0018 0.0018 0.0017 0.0018 11,718,370 +0.00(+0.00%)
Apr 07, 2022 0.0017 0.0018 0.0016 0.0018 21,334,062 +0.00(+0.00%)
Apr 06, 2022 0.0019 0.0020 0.0017 0.0018 13,940,126 +0.00(+5.88%)
Apr 05, 2022 0.0017 0.0019 0.0017 0.0017 20,168,078 -0.00(-5.56%)
Apr 04, 2022 0.0018 0.0019 0.0017 0.0018 18,172,956 +0.00(+0.00%)
Apr 01, 2022 0.0019 0.0020 0.0016 0.0018 21,667,518 -0.00(-10.00%)
Mar 31, 2022 0.0020 0.0021 0.0017 0.0020 17,063,208 -0.00(-4.76%)
Mar 30, 2022 0.0022 0.0022 0.0020 0.0021 4,483,694 +0.00(+0.00%)
Mar 29, 2022 0.0022 0.0022 0.0020 0.0021 8,989,903 -0.00(-4.55%)
Mar 28, 2022 0.0021 0.0022 0.0020 0.0022 11,919,694 +0.00(+4.76%)
Mar 25, 2022 0.0019 0.0021 0.0019 0.0021 34,652,748 +0.00(+10.53%)
Mar 24, 2022 0.0019 0.0019 0.0018 0.0019 2,916,515 +0.00(+5.56%)
Mar 23, 2022 0.0019 0.0019 0.0017 0.0018 10,415,285 -0.00(-5.26%)
Mar 22, 2022 0.0019 0.0020 0.0018 0.0019 16,099,664 +0.00(+0.00%)
Mar 21, 2022 0.0019 0.0020 0.0018 0.0019 6,939,614 -0.00(-5.00%)
Mar 18, 2022 0.0021 0.0021 0.0017 0.0020 21,808,316 -0.00(-4.76%)
Mar 17, 2022 0.0018 0.0023 0.0018 0.0021 49,660,528 +0.00(+23.53%)
Mar 16, 2022 0.0018 0.0018 0.0016 0.0017 22,013,876 -0.00(-5.56%)
Mar 15, 2022 0.0017 0.0018 0.0016 0.0018 18,039,594 +0.00(+5.88%)
Mar 14, 2022 0.0016 0.0018 0.0016 0.0017 13,249,652 +0.00(+0.00%)
Mar 11, 2022 0.0017 0.0018 0.0015 0.0017 15,478,689 +0.00(+0.00%)
Mar 10, 2022 0.0017 0.0018 0.0016 0.0017 20,313,250 -0.00(-5.56%)
Mar 09, 2022 0.0019 0.0019 0.0016 0.0018 6,177,452 -0.00(-5.26%)
Mar 08, 2022 0.0019 0.0021 0.0017 0.0019 35,185,260 +0.00(+0.00%)
Mar 07, 2022 0.0021 0.0021 0.0017 0.0019 52,265,360 -0.00(-9.52%)
Mar 04, 2022 0.0021 0.0022 0.0020 0.0021 18,608,098 -0.00(-4.55%)
Mar 03, 2022 0.0022 0.0023 0.0020 0.0022 21,839,944 +0.00(+4.76%)
Mar 02, 2022 0.0024 0.0025 0.0019 0.0021 70,839,776 -0.00(-19.23%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.