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 (%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Mar 28, 2018 0.0015 0.0017 0.0015 0.0017 425,000 +0.00(+0.00%)
Mar 27, 2018 0.0016 0.0019 0.0016 0.0017 11,487,156 +0.00(+0.00%)
Mar 26, 2018 0.0016 0.0020 0.0016 0.0017 8,504,368 +0.00(+6.25%)
Mar 23, 2018 0.0019 0.0019 0.0016 0.0016 14,286,316 -0.00(-11.11%)
Mar 22, 2018 0.0019 0.0019 0.0017 0.0018 4,255,368 +0.00(+5.88%)
Mar 21, 2018 0.0019 0.0019 0.0017 0.0017 2,183,335 +0.00(+0.00%)
Mar 20, 2018 0.0019 0.0019 0.0017 0.0017 7,614,256 -0.00(-19.05%)
Mar 19, 2018 0.0019 0.0023 0.0019 0.0021 16,446,612 +0.00(+10.53%)
Mar 16, 2018 0.0022 0.0023 0.0019 0.0019 9,119,395 +0.00(+5.56%)
Mar 15, 2018 0.0019 0.0021 0.0016 0.0018 10,046,663 -0.00(-5.26%)
Mar 14, 2018 0.0024 0.0024 0.0017 0.0019 14,147,189 -0.00(-5.00%)
Mar 13, 2018 0.0027 0.0027 0.0020 0.0020 8,626,894 -0.00(-9.09%)
Mar 12, 2018 0.0023 0.0025 0.0022 0.0022 5,355,444 -0.00(-4.35%)
Mar 09, 2018 0.0024 0.0024 0.0020 0.0023 12,575,649 -0.00(-4.17%)
Mar 08, 2018 0.0029 0.0030 0.0020 0.0024 25,329,624 -0.00(-14.29%)
Mar 07, 2018 0.0044 0.0048 0.0027 0.0028 13,863,511 -0.00(-30.00%)
Mar 06, 2018 0.0034 0.0062 0.0032 0.0040 39,471,652 +0.00(+33.33%)
Mar 05, 2018 0.0031 0.0034 0.0026 0.0030 10,993,494 +0.00(+0.33%)
Mar 02, 2018 0.0024 0.0031 0.0019 0.0030 12,307,759 +0.00(+35.91%)
Mar 01, 2018 0.0026 0.0026 0.0019 0.0022 8,009,333 -0.00(-7.95%)
Feb 28, 2018 0.0018 0.0025 0.0016 0.0024 11,386,783 +0.00(+40.59%)
Feb 27, 2018 0.0020 0.0020 0.0017 0.0017 838,750 +0.00(+6.25%)
Feb 26, 2018 0.0023 0.0023 0.0016 0.0016 3,679,297 -0.00(-20.00%)
Feb 23, 2018 0.0023 0.0023 0.0018 0.0020 1,366,119 +0.00(+0.00%)
Feb 22, 2018 0.0024 0.0024 0.0020 0.0020 3,807,528 -0.00(-13.04%)
Feb 21, 2018 0.0022 0.0025 0.0019 0.0023 7,282,676 +0.00(+21.05%)
Feb 20, 2018 0.0020 0.0022 0.0018 0.0019 3,532,308 +0.00(+11.76%)
Feb 16, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Feb 15, 2018 0.0021 0.0021 0.0018 0.0018 3,296,848 -0.00(-18.18%)
Feb 14, 2018 0.0025 0.0025 0.0019 0.0022 4,664,738 +0.00(+0.00%)
Feb 13, 2018 0.0024 0.0024 0.0020 0.0022 3,407,626 +0.00(+0.00%)
Feb 12, 2018 0.0022 0.0029 0.0022 0.0022 4,860,365 -0.00(-8.33%)
Feb 09, 2018 0.0022 0.0024 0.0020 0.0024 4,129,450 +0.00(+20.00%)
Feb 08, 2018 0.0020 0.0025 0.0020 0.0020 2,624,993 -0.00(-20.00%)
Feb 07, 2018 0.0021 0.0021 0.0020 0.0025 2,778,734 +0.00(+0.00%)
Feb 06, 2018 0.0024 0.0025 0.0022 0.0025 1,150,188 +0.00(+8.70%)
Feb 05, 2018 0.0028 0.0028 0.0023 0.0023 1,276,107 -0.00(-14.81%)
Feb 02, 2018 0.0023 0.0028 0.0020 0.0027 5,334,055 +0.00(+3.85%)
Feb 01, 2018 0.0029 0.0029 0.0025 0.0026 2,518,997 +0.00(+4.00%)
Jan 31, 2018 0.0033 0.0033 0.0024 0.0025 4,079,684 -0.00(-19.35%)
Jan 30, 2018 0.0025 0.0033 0.0023 0.0031 705,905 +0.00(+24.00%)
Jan 29, 2018 0.0024 0.0033 0.0024 0.0025 2,537,201 +0.00(+0.00%)
Jan 26, 2018 0.0025 0.0025 0.0025 0.0025 1,430,830 +0.00(+0.00%)
Jan 25, 2018 0.0034 0.0034 0.0025 0.0025 2,222,906 +0.00(+0.00%)
Jan 24, 2018 0.0030 0.0030 0.0025 0.0025 4,202,226 -0.00(-26.47%)
Jan 23, 2018 0.0028 0.0034 0.0028 0.0034 1,032,980 +0.00(+21.43%)
Jan 22, 2018 0.0030 0.0030 0.0025 0.0028 3,497,856 -0.00(-6.67%)
Jan 19, 2018 0.0028 0.0032 0.0025 0.0030 2,520,585 +0.00(+7.14%)
Jan 18, 2018 0.0027 0.0030 0.0027 0.0028 1,743,774 -0.00(-6.67%)
Jan 17, 2018 0.0040 0.0040 0.0028 0.0030 2,884,213 -0.00(-25.00%)
Jan 16, 2018 0.0040 0.0035 0.0040 135,819 +0.00(+14.29%)
Jan 12, 2018 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Jan 11, 2018 0.0035 0.0035 0.0030 0.0030 2,524,881 -0.00(-6.25%)
Jan 10, 2018 0.0035 0.0035 0.0035 0.0032 1,685,930 -0.00(-5.88%)
Jan 09, 2018 0.0044 0.0044 0.0030 0.0034 2,812,225 -0.00(-22.73%)
Jan 08, 2018 0.0038 0.0044 0.0038 0.0044 3,934,469 +0.00(+15.79%)
Jan 05, 2018 0.0035 0.0039 0.0029 0.0038 3,883,614 +0.00(+5.56%)
Jan 04, 2018 0.0049 0.0049 0.0034 0.0036 1,085,362 -0.00(-10.00%)
Jan 03, 2018 0.0051 0.0054 0.0033 0.0040 2,705,981 -0.00(-14.89%)
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.