PVSP

Pervasip (PK) Historical Data

PVSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.0023 0.0005 27.78% 0.0016 0.0024 0.0014 47,474,392
Mar 04 2021 0.0018 0.00 +0.00% 0.0022 0.00228 0.00155 0
Mar 04 2021 0.0018 -0.0006 -25.0% 0.0022 0.00228 0.00155 128,893,983
Mar 03 2021 0.0024 -0.0007 -22.58% 0.0033 0.0033 0.0021 85,919,586
Mar 02 2021 0.0031 0.00 0.0% 0.0035 0.0036 0.0025 55,458,176
Mar 01 2021 0.0031 0.00 +0.00% 0.0028 0.0035 0.0027 0
Mar 01 2021 0.0031 0.0007 29.17% 0.0028 0.0035 0.0027 105,768,491
Feb 26 2021 0.0024 0.00 +0.00% 0.003 0.0031 0.0018 0
Feb 26 2021 0.0024 -0.0005 -17.24% 0.003 0.0031 0.0018 302,711,277
Feb 25 2021 0.0029 -0.0007 -19.44% 0.0038 0.0044 0.0026 200,087,199
Feb 24 2021 0.0036 0.00 +0.00% 0.0035 0.0043 0.0024 0
Feb 24 2021 0.0036 0.0001 2.86% 0.0035 0.0043 0.0024 103,039,047
Feb 23 2021 0.0035 0.00 +0.00% 0.0045 0.0307 0.0028 0
Feb 23 2021 0.0035 -0.0008 -18.6% 0.0045 0.0307 0.0028 84,860,808
Feb 22 2021 0.0043 0.0018 72.0% 0.0031 0.0045 0.003 299,289,022
Feb 19 2021 0.0025 0.0008 47.06% 0.002 0.0045 0.0018 689,895,110
Feb 18 2021 0.0017 0.00 +0.00% 0.0019 0.002 0.0016 0
Feb 18 2021 0.0017 -0.0001 -5.56% 0.0019 0.002 0.0016 81,813,548
Feb 17 2021 0.0018 0.0001 5.88% 0.0016 0.002 0.0016 85,329,251
Feb 16 2021 0.0017 0.00 +0.00% 0.0016 0.0025 0.0015 0
Feb 16 2021 0.0017 0.0003 21.43% 0.0016 0.0025 0.0015 291,381,604
Feb 15 2021 0.0014 0.00 +0.00% 0.0017 0.002 0.0013 0
Feb 12 2021 0.0014 -0.0003 -17.65% 0.0017 0.002 0.0013 140,044,625
Feb 11 2021 0.0017 0.00 +0.00% 0.002 0.0022 0.0015 0
Feb 11 2021 0.0017 -0.0003 -15.0% 0.002 0.0022 0.0015 128,064,537
Feb 10 2021 0.002 0.0005 33.33% 0.0014 0.002 0.001 251,834,768
Feb 09 2021 0.0015 0.00 +0.00% 0.001 0.0015 0.0009 0
Feb 09 2021 0.0015 0.0005 50.0% 0.001 0.0015 0.0009 257,895,045
Feb 08 2021 0.001 0.00 +0.00% 0.0009 0.0012 0.0007 0
Feb 08 2021 0.001 0.0002 25.0% 0.0009 0.0012 0.0007 129,479,952
Feb 05 2021 0.0008 0.0001 14.29% 0.0007 0.001 0.0005 226,595,279
Feb 04 2021 0.0007 0.00 0.0% 0.0007 0.0007 0.0006 103,812,868
Feb 03 2021 0.0007 -0.0001 -12.5% 0.0009 0.0009 0.0006 96,242,377
Feb 02 2021 0.0008 0.00 +0.00% 0.0005 0.0009 0.0004 0
Feb 02 2021 0.0008 0.0003 60.0% 0.0005 0.0009 0.0004 379,873,316
Feb 01 2021 0.0005 0.00 +0.00% 0.0004 0.0005 0.0004 0
Feb 01 2021 0.0005 0.0001 25.0% 0.0004 0.0005 0.0004 10,500,000
Jan 29 2021 0.0004 0.00 0.0% 0.0003 0.0005 0.0003 12,431,012
Jan 28 2021 0.0004 0.00 +0.00% 0.0005 0.0005 0.0003 0
Jan 28 2021 0.0004 -0.00005 -11.11% 0.0005 0.0005 0.0003 22,992,188
Jan 27 2021 0.00045 0.00005 12.5% 0.0004 0.0005 0.0003 33,976,469
Jan 26 2021 0.0004 0.0001 33.38% 0.0004 0.0004 0.0003 163,641,862
Jan 25 2021 0.0003 -0.0001 -25.0% 0.0004 0.0004 0.0003 41,537,877
Jan 22 2021 0.0004 0.00 +0.00% 0.0002 0.0004 0.0002 0
Jan 22 2021 0.0004 0.0001 33.38% 0.0002 0.0004 0.0002 123,015,654
Jan 21 2021 0.0003 0.00 +0.00% 0.0003 0.0003 0.0002 0
Jan 21 2021 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 5,435,832
Jan 20 2021 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 1,793,333
Jan 19 2021 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 17,291,926
Jan 18 2021 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Jan 15 2021 0.0003 0.00 +0.00% 0.0002 0.0003 0.0002 0
Jan 15 2021 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 96,438,801
Jan 14 2021 0.0002 0.00 0.0% 0.0002 0.0003 0.0002 21,001,998
Jan 13 2021 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0001 7,630,009
Jan 12 2021 0.0003 0.0001 50.0% 0.0002 0.0003 0.0001 8,861,800
Jan 11 2021 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 38,090,099
Jan 08 2021 0.0003 0.0001 50.0% 0.0001 0.0003 0.0001 17,766,845
Jan 07 2021 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Jan 07 2021 0.0002 0.00 0.0% 0.0002 0.0002 0.0002 64,123,900
Jan 06 2021 0.0002 0.00 0.0% 0.0002 0.0003 0.0001 514,142,798
Jan 05 2021 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 5,003,996
Jan 04 2021 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 14,380,811
Jan 01 2021 0.0001 0.00 +0.00% 0.0001 0.0002 0.0001 0
Dec 31 2020 0.0001 -0.0001 -50.0% 0.0001 0.0002 0.0001 2,790,999
Dec 30 2020 0.0002 0.00005 33.36% 0.0001 0.0002 0.0001 20,474,999
Dec 29 2020 0.00015 0.00 0.0% 0.0002 0.0002 0.0001 15,193,000
Dec 28 2020 0.00015 0.00 +0.00% 0.0002 0.0002 0.0001 0
Dec 28 2020 0.00015 -0.00005 -25.0% 0.0002 0.0002 0.0001 8,124,750
Dec 25 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Dec 24 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0002 0
Dec 24 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0002 100,000
Dec 23 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,000,040
Dec 22 2020 0.0001 0.00 0.0% 0.0001 0.0002 0.0001 1,555,220
Dec 21 2020 0.0001 0.00 0.0% 0.00015 0.0002 0.0001 6,170,141
Dec 18 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 11,950,500
Dec 17 2020 0.0001 0.00 +0.00% 0.0001 0.0001 0.0001 0
Dec 17 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 23,476,878
Dec 16 2020 0.0001 -0.0001 -50.0% 0.0001 0.0001 0.0001 13,248,848
Dec 15 2020 0.0002 0.00 +0.00% 0.0001 0.0002 0.0001 0
Dec 15 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 5,401,010
Dec 14 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 2,100,050
Dec 11 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 159,144,195
Dec 10 2020 0.0002 0.00 0.0% 0.0001 0.0002 0.0001 7,132,678
Dec 09 2020 0.0002 0.00 +0.00% 0.0002 0.0002 0.0001 0
Dec 09 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 9,894,600
Dec 08 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 3,125,000
Dec 07 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 224,826,066
Your Recent History
USOTC
PVSP
Pervasip (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210307 21:38:40