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 (%)
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%)
May 01, 2017 0.1500 0.2360 0.1400 0.2290 73,683 +0.08(+52.67%)
Apr 28, 2017 0.2300 0.2300 0.1400 0.1500 30,737 -0.02(-9.09%)
Apr 27, 2017 0.1600 0.2300 0.1600 0.1650 73,583 +0.01(+3.13%)
Apr 26, 2017 0.4800 0.4800 0.1200 0.1600 83,344 -0.07(-29.38%)
Apr 25, 2017 0.5000 0.6464 0.1230 0.2266 44,615 -0.17(-43.36%)
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.