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 (%)
Dec 31, 2020 0.0022 0.0022 0.0022 5,473,488 +0.00(+0.00%)
Dec 30, 2020 0.0023 0.0024 0.0021 0.0022 5,473,488 -0.00(-4.35%)
Dec 29, 2020 0.0023 0.0023 0.0020 0.0023 9,735,196 +0.00(+0.00%)
Dec 28, 2020 0.0023 0.0024 0.0022 0.0023 8,842,903 +0.00(+9.52%)
Dec 24, 2020 0.0023 0.0024 0.0020 0.0021 7,414,800 +0.00(+0.00%)
Dec 23, 2020 0.0024 0.0024 0.0021 0.0021 8,707,399 -0.00(-8.70%)
Dec 22, 2020 0.0023 0.0025 0.0021 0.0023 7,684,753 -0.00(-4.17%)
Dec 21, 2020 0.0023 0.0028 0.0020 0.0024 15,554,297 +0.00(+0.00%)
Dec 18, 2020 0.0029 0.0029 0.0021 0.0024 14,950,200 -0.00(-17.24%)
Dec 17, 2020 0.0034 0.0036 0.0023 0.0029 26,456,294 -0.00(-14.71%)
Dec 16, 2020 0.0032 0.0042 0.0026 0.0034 49,107,864 +0.00(+13.33%)
Dec 15, 2020 0.0020 0.0048 0.0018 0.0030 112,043,064 +0.00(+36.36%)
Dec 14, 2020 0.0016 0.0024 0.0016 0.0022 60,748,280 +0.00(+46.67%)
Dec 11, 2020 0.0015 0.0016 0.0014 0.0015 7,848,200 +0.00(+0.00%)
Dec 10, 2020 0.0014 0.0016 0.0014 0.0015 5,743,705 -0.00(-6.25%)
Dec 09, 2020 0.0016 0.0017 0.0015 0.0016 9,763,083 -0.00(-5.88%)
Dec 08, 2020 0.0016 0.0017 0.0015 0.0017 10,442,075 +0.00(+6.25%)
Dec 07, 2020 0.0016 0.0018 0.0015 0.0016 8,234,518 +0.00(+0.00%)
Dec 04, 2020 0.0019 0.0019 0.0015 0.0016 25,052,400 -0.00(-11.11%)
Dec 03, 2020 0.0018 0.0022 0.0017 0.0018 2,948,790 -0.00(-5.26%)
Dec 02, 2020 0.0018 0.0021 0.0018 0.0019 5,009,502 +0.00(+5.56%)
Dec 01, 2020 0.0022 0.0022 0.0016 0.0018 24,642,778 -0.00(-18.18%)
Nov 30, 2020 0.0024 0.0024 0.0018 0.0022 17,597,440 -0.00(-8.33%)
Nov 27, 2020 0.0020 0.0024 0.0020 0.0024 13,882,600 +0.00(+14.29%)
Nov 25, 2020 0.0018 0.0022 0.0017 0.0021 22,290,600 +0.00(+16.67%)
Nov 24, 2020 0.0015 0.0018 0.0015 0.0018 8,594,762 +0.00(+12.50%)
Nov 23, 2020 0.0017 0.0018 0.0015 0.0016 7,209,379 +0.00(+0.00%)
Nov 20, 2020 0.0015 0.0017 0.0014 0.0016 4,626,400 +0.00(+0.00%)
Nov 19, 2020 0.0016 0.0017 0.0016 0.0016 10,305,816 -0.00(-5.88%)
Nov 18, 2020 0.0015 0.0017 0.0015 0.0017 16,633,992 +0.00(+13.33%)
Nov 17, 2020 0.0016 0.0017 0.0015 0.0015 10,903,520 -0.00(-11.76%)
Nov 16, 2020 0.0017 0.0018 0.0016 0.0017 20,682,612 +0.00(+0.00%)
Nov 13, 2020 0.0016 0.0018 0.0016 0.0017 7,310,500 +0.00(+6.25%)
Nov 12, 2020 0.0018 0.0018 0.0015 0.0016 12,797,314 -0.00(-11.11%)
Nov 11, 2020 0.0016 0.0018 0.0015 0.0018 8,110,160 +0.00(+5.88%)
Nov 10, 2020 0.0019 0.0019 0.0016 0.0017 8,607,877 -0.00(-5.56%)
Nov 09, 2020 0.0020 0.0021 0.0016 0.0018 14,919,027 -0.00(-10.00%)
Nov 06, 2020 0.0022 0.0022 0.0020 0.0020 4,116,500 -0.00(-9.09%)
Nov 05, 2020 0.0021 0.0022 0.0020 0.0022 17,124,184 +0.00(+0.00%)
Nov 04, 2020 0.0022 0.0024 0.0021 0.0022 7,629,477 -0.00(-8.33%)
Nov 03, 2020 0.0024 0.0024 0.0021 0.0024 16,749,737 +0.00(+4.35%)
Nov 02, 2020 0.0024 0.0028 0.0022 0.0023 11,501,222 -0.00(-4.17%)
Oct 30, 2020 0.0024 0.0026 0.0022 0.0024 13,195,100 +0.00(+0.00%)
Oct 29, 2020 0.0023 0.0025 0.0023 0.0024 13,479,278 +0.00(+4.35%)
Oct 28, 2020 0.0027 0.0029 0.0022 0.0023 11,514,696 -0.00(-17.86%)
Oct 27, 2020 0.0029 0.0036 0.0025 0.0028 19,583,408 +0.00(+3.70%)
Oct 26, 2020 0.0027 0.0028 0.0021 0.0027 22,781,012 +0.00(+0.00%)
Oct 23, 2020 0.0025 0.0030 0.0023 0.0027 17,827,600 +0.00(+12.50%)
Oct 22, 2020 0.0021 0.0025 0.0020 0.0024 7,592,317 +0.00(+14.29%)
Oct 21, 2020 0.0022 0.0023 0.0020 0.0021 8,262,137 -0.00(-4.55%)
Oct 20, 2020 0.0021 0.0024 0.0021 0.0022 11,096,570 +0.00(+4.76%)
Oct 19, 2020 0.0023 0.0026 0.0021 0.0021 10,743,620 -0.00(-4.55%)
Oct 16, 2020 0.0029 0.0029 0.0021 0.0022 14,716,500 -0.00(-8.33%)
Oct 15, 2020 0.0027 0.0027 0.0021 0.0024 18,625,406 -0.00(-11.11%)
Oct 14, 2020 0.0030 0.0030 0.0022 0.0027 50,442,188 -0.00(-6.90%)
Oct 13, 2020 0.0030 0.0033 0.0026 0.0029 36,061,464 -0.00(-6.45%)
Oct 12, 2020 0.0039 0.0039 0.0029 0.0031 19,257,692 -0.00(-6.06%)
Oct 09, 2020 0.0040 0.0040 0.0030 0.0033 14,040,500 +0.00(+6.45%)
Oct 08, 2020 0.0036 0.0038 0.0026 0.0031 33,265,036 -0.00(-16.22%)
Oct 07, 2020 0.0047 0.0047 0.0035 0.0037 83,835,920 -0.00(-2.63%)
Oct 06, 2020 0.0031 0.0052 0.0031 0.0038 254,353,056 +0.00(+40.74%)
Oct 05, 2020 0.0022 0.0037 0.0020 0.0027 228,408,480 +0.00(+22.73%)
Oct 02, 2020 0.0020 0.0032 0.0016 0.0022 417,994,592 -0.00(-47.62%)
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.