Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Force Protection Video Equipment Corp (OP: FPVD )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 8, 2022 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 (%)
Oct 31, 2017 0.0072 0.0072 0.0061 0.0062 314,898 -0.00(-4.62%)
Oct 30, 2017 0.0080 0.0080 0.0063 0.0065 464,003 +0.00(+3.17%)
Oct 27, 2017 0.0070 0.0070 0.0063 0.0063 398,493 +0.00(+0.00%)
Oct 26, 2017 0.0088 0.0088 0.0063 0.0063 591,796 -0.00(-27.59%)
Oct 25, 2017 0.0088 0.0088 0.0063 0.0087 956,196 -0.00(-2.25%)
Oct 24, 2017 0.0073 0.0091 0.0072 0.0089 635,298 +0.00(+21.92%)
Oct 23, 2017 0.0096 0.0096 0.0073 0.0073 477,563 -0.00(-1.35%)
Oct 20, 2017 0.0075 0.0096 0.0074 0.0074 390,900 -0.00(-1.33%)
Oct 19, 2017 0.0080 0.0089 0.0074 0.0075 641,177 -0.00(-5.78%)
Oct 18, 2017 0.0090 0.0090 0.0076 0.0080 1,156,520 -0.00(-0.50%)
Oct 17, 2017 0.0120 0.0120 0.0080 0.0080 828,863 -0.00(-19.19%)
Oct 16, 2017 0.0100 0.0100 0.0099 0.0099 54,115 -0.00(-1.00%)
Oct 13, 2017 0.0074 0.0121 0.0074 0.0100 1,047,521 +0.00(+35.14%)
Oct 12, 2017 0.0085 0.0085 0.0074 0.0074 368,255 -0.00(-12.94%)
Oct 11, 2017 0.0086 0.0089 0.0080 0.0085 1,400,378 -0.00(-1.16%)
Oct 10, 2017 0.0110 0.0110 0.0081 0.0086 1,494,440 -0.00(-21.82%)
Oct 09, 2017 0.0117 0.0150 0.0081 0.0110 1,247,621 -0.00(-4.35%)
Oct 06, 2017 0.0104 0.0119 0.0089 0.0115 224,046 +0.00(+27.78%)
Oct 05, 2017 0.0119 0.0120 0.0090 0.0090 914,783 -0.00(-10.00%)
Oct 04, 2017 0.0119 0.0119 0.0081 0.0100 976,863 +0.00(+1.01%)
Oct 03, 2017 0.0109 0.0119 0.0091 0.0099 2,160,238 +0.00(+1.02%)
Oct 02, 2017 0.0098 0.0098 0.0098 0.0098 130,004 +0.00(+1.03%)
Sep 29, 2017 0.0098 0.0098 0.0081 0.0097 448,680 -0.00(-1.02%)
Sep 28, 2017 0.0081 0.0098 0.0081 0.0098 848,981 +0.00(+20.99%)
Sep 27, 2017 0.0092 0.0098 0.0081 0.0081 364,465 +0.00(+0.00%)
Sep 26, 2017 0.0086 0.0090 0.0081 0.0081 524,793 -0.00(-18.18%)
Sep 25, 2017 0.0087 0.0099 0.0087 0.0099 506,872 +0.00(+16.47%)
Sep 22, 2017 0.0104 0.0118 0.0085 0.0085 713,224 +0.00(+0.00%)
Sep 21, 2017 0.0110 0.0110 0.0085 0.0085 430,933 +0.00(+0.00%)
Sep 20, 2017 0.0110 0.0114 0.0080 0.0085 884,496 -0.00(-6.59%)
Sep 19, 2017 0.0113 0.0113 0.0082 0.0091 530,887 +0.00(+12.35%)
Sep 18, 2017 0.0090 0.0100 0.0081 0.0081 1,101,130 -0.00(-19.00%)
Sep 15, 2017 0.0090 0.0114 0.0090 0.0100 141,111 +0.00(+11.11%)
Sep 14, 2017 0.0090 0.0114 0.0090 0.0090 594,776 +0.00(+12.50%)
Sep 13, 2017 0.0080 0.0099 0.0080 0.0080 22,638 -0.00(-19.19%)
Sep 12, 2017 0.0099 0.0099 0.0099 0.0099 1,502 +0.00(+0.00%)
Sep 11, 2017 0.0090 0.0099 0.0089 0.0099 26,001 +0.00(+0.00%)
Sep 08, 2017 0.0087 0.0099 0.0078 0.0099 96,600 +0.00(+16.47%)
Sep 07, 2017 0.0077 0.0090 0.0070 0.0085 258,410 +0.00(+28.79%)
Sep 06, 2017 0.0070 0.0099 0.0066 0.0066 1,006,896 -0.00(-8.33%)
Sep 05, 2017 0.0072 0.0115 0.0072 0.0072 331,464 -0.00(-20.00%)
Sep 01, 2017 0.0090 0.0090 0.0082 0.0090 228,961 +0.00(+1.01%)
Aug 31, 2017 0.0095 0.0095 0.0080 0.0089 129,037 -0.00(-4.19%)
Aug 30, 2017 0.0097 0.0100 0.0093 0.0093 94,987 -0.00(-7.00%)
Aug 29, 2017 0.0100 0.0115 0.0100 0.0100 178,366 +0.00(+0.00%)
Aug 28, 2017 0.0101 0.0105 0.0097 0.0100 261,377 +0.00(+2.04%)
Aug 25, 2017 0.0100 0.0105 0.0098 0.0098 481,471 -0.00(-2.97%)
Aug 24, 2017 0.0109 0.0115 0.0100 0.0101 696,666 +0.00(+1.00%)
Aug 23, 2017 0.0109 0.0109 0.0100 0.0100 115,827 -0.00(-9.09%)
Aug 22, 2017 0.0130 0.0130 0.0100 0.0110 982,228 -0.00(-15.38%)
Aug 21, 2017 0.0102 0.0130 0.0099 0.0130 563,025 +0.00(+18.18%)
Aug 18, 2017 0.0130 0.0130 0.0100 0.0110 1,027,976 -0.00(-15.38%)
Aug 17, 2017 0.0131 0.0131 0.0122 0.0130 213,746 -0.00(-0.76%)
Aug 16, 2017 0.0137 0.0150 0.0121 0.0131 424,295 -0.00(-9.39%)
Aug 15, 2017 0.0152 0.0173 0.0140 0.0145 329,582 -0.00(-17.38%)
Aug 14, 2017 0.0219 0.0219 0.0145 0.0175 365,368 +0.00(+12.18%)
Aug 11, 2017 0.0140 0.0156 0.0131 0.0156 337,366 +0.00(+4.00%)
Aug 10, 2017 0.0197 0.0197 0.0150 0.0150 866,981 -0.00(-21.05%)
Aug 09, 2017 0.0209 0.0209 0.0170 0.0190 581,879 -0.00(-3.55%)
Aug 08, 2017 0.0210 0.0225 0.0197 0.0197 382,718 -0.00(-6.19%)
Aug 07, 2017 0.0220 0.0220 0.0190 0.0210 609,353 +0.00(+5.00%)
Aug 04, 2017 0.0220 0.0225 0.0185 0.0200 335,793 -0.00(-8.09%)
Aug 03, 2017 0.0272 0.0272 0.0170 0.0218 854,878 -0.01(-27.47%)
Aug 02, 2017 0.0440 0.0550 0.0250 0.0300 1,245,627 -0.01(-25.00%)
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.