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 )

0.0020 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 (%)
Jul 31, 2017 0.0125 0.0125 0.0115 0.0125 286,363 -0.00(-3.85%)
Jul 28, 2017 0.0126 0.0130 0.0126 0.0130 363,695 -0.00(-18.75%)
Jul 27, 2017 0.0144 0.0164 0.0125 0.0160 85,882 +0.00(+1.45%)
Jul 26, 2017 0.0126 0.0166 0.0125 0.0158 279,105 +0.00(+5.15%)
Jul 25, 2017 0.0165 0.0165 0.0145 0.0150 160,252 +0.00(+0.00%)
Jul 24, 2017 0.0148 0.0170 0.0126 0.0150 232,620 -0.00(-11.76%)
Jul 21, 2017 0.0120 0.0257 0.0104 0.0170 445,305 +0.00(+13.33%)
Jul 20, 2017 0.0150 0.0150 0.0150 0.0150 195,940 -0.00(-5.66%)
Jul 19, 2017 0.0133 0.0159 0.0120 0.0159 50,872 +0.00(+31.85%)
Jul 18, 2017 0.0177 0.0177 0.0118 0.0121 230,970 -0.00(-4.40%)
Jul 17, 2017 0.0140 0.0140 0.0123 0.0126 216,844 -0.00(-15.34%)
Jul 14, 2017 0.0151 0.0151 0.0149 0.0149 152,052 -0.00(-24.75%)
Jul 13, 2017 0.0220 0.0220 0.0132 0.0198 25,204 -0.00(-11.21%)
Jul 12, 2017 0.0200 0.0223 0.0148 0.0223 225,376 +0.01(+47.68%)
Jul 11, 2017 0.0177 0.0199 0.0150 0.0151 187,032 -0.00(-24.12%)
Jul 10, 2017 0.0230 0.0230 0.0151 0.0199 79,018 -0.00(-9.55%)
Jul 07, 2017 0.0200 0.0220 0.0197 0.0220 430,033 +0.00(+10.00%)
Jul 06, 2017 0.0205 0.0239 0.0200 0.0200 197,308 -0.00(-14.89%)
Jul 05, 2017 0.0257 0.0257 0.0208 0.0235 180,008 -0.00(-4.55%)
Jul 03, 2017 0.0250 0.0250 0.0246 0.0246 82,704 -0.00(-4.20%)
Jun 30, 2017 0.0235 0.0257 0.0203 0.0257 319,874 +0.00(+9.36%)
Jun 29, 2017 0.0206 0.0235 0.0206 0.0235 131,908 +0.00(+12.44%)
Jun 28, 2017 0.0207 0.0254 0.0206 0.0209 14,019 -0.00(-18.68%)
Jun 27, 2017 0.0280 0.0328 0.0201 0.0257 169,482 -0.00(-10.63%)
Jun 26, 2017 0.0290 0.0300 0.0280 0.0288 53,971 -0.00(-13.48%)
Jun 23, 2017 0.0320 0.0332 0.0293 0.0332 109,378 +0.00(+12.47%)
Jun 22, 2017 0.0300 0.0300 0.0280 0.0295 263,597 -0.00(-2.15%)
Jun 21, 2017 0.0330 0.0345 0.0301 0.0302 95,068 -0.00(-13.47%)
Jun 20, 2017 0.0488 0.0488 0.0349 0.0349 193,061 +0.00(+12.11%)
Jun 19, 2017 0.0487 0.0500 0.0300 0.0311 206,197 -0.02(-37.62%)
Jun 16, 2017 0.0350 0.0499 0.0261 0.0499 231,757 +0.01(+42.57%)
Jun 15, 2017 0.0350 0.0355 0.0350 0.0350 126,341 +0.00(+0.00%)
Jun 14, 2017 0.0400 0.0400 0.0312 0.0350 61,382 -0.00(-12.50%)
Jun 13, 2017 0.0450 0.0500 0.0300 0.0400 479,687 +0.00(+0.00%)
Jun 12, 2017 0.0500 0.0550 0.0360 0.0400 162,251 -0.01(-19.84%)
Jun 09, 2017 0.0500 0.0500 0.0400 0.0499 397,749 -0.00(-0.20%)
Jun 08, 2017 0.0360 0.0500 0.0320 0.0500 194,260 +0.02(+45.05%)
Jun 07, 2017 0.0350 0.0400 0.0345 0.0345 101,312 -0.00(-1.51%)
Jun 06, 2017 0.0400 0.0450 0.0350 0.0350 167,380 -0.00(-11.85%)
Jun 05, 2017 0.0470 0.0470 0.0397 0.0397 367,353 -0.01(-20.59%)
Jun 02, 2017 0.0600 0.0600 0.0470 0.0500 224,170 -0.01(-16.67%)
Jun 01, 2017 0.0532 0.0650 0.0532 0.0600 38,020 -0.00(-5.60%)
May 31, 2017 0.0530 0.0760 0.0410 0.0636 186,029 +0.01(+17.70%)
May 30, 2017 0.0635 0.0770 0.0530 0.0540 141,237 +0.00(+5.76%)
May 26, 2017 0.0550 0.0775 0.0500 0.0511 144,723 +0.00(+2.12%)
May 25, 2017 0.0800 0.0800 0.0500 0.0500 171,096 -0.02(-28.57%)
May 24, 2017 0.0557 0.0800 0.0495 0.0700 292,519 +0.01(+25.79%)
May 23, 2017 0.0700 0.0955 0.0450 0.0556 253,277 +0.01(+23.67%)
May 22, 2017 0.0410 0.0700 0.0410 0.0450 115,025 +0.00(+12.50%)
May 19, 2017 0.0600 0.0600 0.0400 0.0400 193,995 -0.02(-34.43%)
May 18, 2017 0.0800 0.0800 0.0600 0.0610 96,496 -0.01(-12.86%)
May 17, 2017 0.0800 0.0800 0.0700 0.0700 69,630 -0.01(-16.67%)
May 16, 2017 0.1193 0.1193 0.0840 0.0840 58,275 -0.01(-10.51%)
May 15, 2017 0.1000 0.1155 0.0840 0.0939 134,609 -0.01(-6.14%)
May 12, 2017 0.0880 0.1000 0.0880 0.1000 82,941 +0.01(+9.82%)
May 11, 2017 0.1300 0.1300 0.0800 0.0911 111,898 -0.05(-34.25%)
May 10, 2017 0.1250 0.1385 0.1000 0.1385 86,549 +0.01(+10.80%)
May 09, 2017 0.1400 0.1500 0.1250 0.1250 76,332 -0.02(-10.71%)
May 08, 2017 0.1648 0.1648 0.1260 0.1400 57,970 +0.00(+0.00%)
May 05, 2017 0.1900 0.1900 0.1260 0.1400 113,771 -0.03(-19.08%)
May 04, 2017 0.1800 0.1800 0.1300 0.1730 61,682 +0.03(+20.98%)
May 03, 2017 0.1913 0.2000 0.1420 0.1430 141,376 -0.07(-33.49%)
May 02, 2017 0.1500 0.2150 0.1400 0.2150 153,516 -0.01(-6.11%)
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.