ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PVSP Pervasip Corp (PK)

0.0004
0.00005 (14.29%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PVSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.0004 0.00005 14.29% 0.0003 0.0004 0.0003 165,000
Mar 27 2024 0.00035 0.00 0.00% 0.0003 0.00035 0.0003 1,415,327
Mar 26 2024 0.00035 -0.00005 -12.50% 0.0003 0.00035 0.0003 2,726,001
Mar 25 2024 0.0004 0.00 0.00% 0.00035 0.0004 0.0003 934,000
Mar 22 2024 0.0004 0.00 0.00% 0.00035 0.0004 0.0003 9,145,506
Mar 21 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 9,200,000
Mar 20 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 2,862,500
Mar 19 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 2,634,500
Mar 18 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 7,272,350
Mar 15 2024 0.0004 -0.00005 -11.11% 0.0004 0.00045 0.00034 6,288,082
Mar 14 2024 0.00045 0.00 0.00% 0.00045 0.00045 0.0004 1,300,000
Mar 13 2024 0.00045 -0.00005 -10.00% 0.0003 0.00045 0.0003 990,700
Mar 12 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
Mar 11 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0003 6,883,130
Mar 08 2024 0.00045 0.00 0.00% 0.0004 0.00045 0.0004 250,000
Mar 07 2024 0.00045 0.00005 12.50% 0.0004 0.0005 0.0004 472,777
Mar 06 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 2,498,477
Mar 05 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 872,055
Mar 04 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 4,126,389
Mar 01 2024 0.0004 -0.00005 -11.11% 0.0004 0.00045 0.0004 2,035,000
Feb 29 2024 0.00045 0.00 0.00% 0.0004 0.00045 0.0004 1,858,580
Feb 28 2024 0.00045 0.00 0.00% 0.00044 0.0005 0.0003 4,919,660
Feb 27 2024 0.00045 -0.00005 -10.00% 0.0004 0.0005 0.0004 441,111
Feb 26 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 21,691,447
Feb 23 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 3,010,300
Feb 22 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 4,654,000
Feb 21 2024 0.0005 0.00005 11.11% 0.0004 0.0005 0.0004 8,855,817
Feb 20 2024 0.00045 0.00 0.00% 0.0004 0.0005 0.0004 4,217,777
Feb 16 2024 0.00045 0.00 0.00% 0.00045 0.00045 0.0004 2,237,500
Feb 15 2024 0.00045 0.00 0.00% 0.00045 0.0005 0.0004 20,089,300
Feb 14 2024 0.00045 -0.00005 -10.00% 0.0004 0.0005 0.0004 1,138,500
Feb 13 2024 0.0005 0.00 0.00% 0.00045 0.0005 0.0004 1,520,100
Feb 12 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 4,133,183
Feb 09 2024 0.0005 0.00 0.00% 0.0004 0.0006 0.0004 8,176,707
Feb 08 2024 0.0005 0.00006 13.64% 0.0005 0.0006 0.0004 43,182,795
Feb 07 2024 0.00044 -0.00011 -20.00% 0.0005 0.0005 0.00044 3,531,000
Feb 06 2024 0.00055 0.0001 22.22% 0.00045 0.0006 0.0004 86,988,697
Feb 05 2024 0.00045 -0.00005 -10.00% 0.0005 0.00055 0.0004 19,511,176
Feb 02 2024 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 56,480,751
Feb 01 2024 0.0006 0.0002 49.98% 0.0005 0.0007 0.00045 262,443,355
Jan 31 2024 0.0004 -0.0001 -20.00% 0.0004 0.0005 0.0004 28,325,622
Jan 30 2024 0.0005 -0.00004 -7.41% 0.0006 0.0006 0.0004 108,375,628
Jan 29 2024 0.00054 0.00014 35.00% 0.0005 0.0006 0.0004 142,273,521
Jan 26 2024 0.0004 0.00015 60.00% 0.0003 0.0004 0.0002 283,961,681
Jan 25 2024 0.00025 0.00005 25.00% 0.0002 0.0003 0.0002 252,500
Jan 24 2024 0.0002 -0.00005 -20.00% 0.0003 0.0003 0.0002 1,000,209
Jan 23 2024 0.00025 -0.00005 -16.67% 0.0002 0.00025 0.0002 450,000
Jan 22 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 426,300
Jan 19 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 9,429,328
Jan 18 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 2,800,011
Jan 17 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 1,000,740
Jan 16 2024 0.0002 -0.00005 -20.00% 0.0002 0.0003 0.0001 20,935,834
Jan 12 2024 0.00025 0.00005 25.00% 0.0002 0.00025 0.0002 200,400
Jan 11 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 13,968,436
Jan 10 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 8,744,368
Jan 09 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.00015 56,529,948
Jan 08 2024 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 6,041,329
Jan 05 2024 0.0003 0.00006 25.00% 0.0003 0.0003 0.0002 1,210,147
Jan 04 2024 0.00024 -0.00006 -20.01% 0.0002 0.0003 0.0002 790,693
Jan 03 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 250,000
Jan 02 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 36,455

Your Recent History

Delayed Upgrade Clock