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 31, 2021 0.0142 0.0143 0.0125 0.0139 5,775,998 +0.00(+0.00%)
Mar 30, 2021 0.0135 0.0142 0.0130 0.0139 6,561,162 +0.00(+0.72%)
Mar 29, 2021 0.0135 0.0149 0.0124 0.0138 7,151,520 -0.00(-1.43%)
Mar 26, 2021 0.0167 0.0168 0.0135 0.0140 9,121,200 -0.00(-15.15%)
Mar 25, 2021 0.0190 0.0200 0.0161 0.0165 6,650,320 -0.00(-11.76%)
Mar 24, 2021 0.0210 0.0220 0.0178 0.0187 6,831,972 -0.00(-10.95%)
Mar 23, 2021 0.0220 0.0223 0.0183 0.0210 3,895,850 -0.00(-2.33%)
Mar 22, 2021 0.0220 0.0223 0.0181 0.0215 6,062,579 +0.00(+8.59%)
Mar 19, 2021 0.0198 0.0233 0.0180 0.0198 9,557,800 +0.00(+1.02%)
Mar 18, 2021 0.0210 0.0231 0.0179 0.0196 11,703,394 -0.00(-11.71%)
Mar 17, 2021 0.0236 0.0236 0.0201 0.0222 6,120,734 +0.00(+0.91%)
Mar 16, 2021 0.0250 0.0258 0.0210 0.0220 5,541,961 -0.00(-8.33%)
Mar 15, 2021 0.0240 0.0250 0.0220 0.0240 4,810,738 +0.00(+0.00%)
Mar 12, 2021 0.0235 0.0250 0.0230 0.0240 4,526,500 +0.00(+2.13%)
Mar 11, 2021 0.0250 0.0268 0.0232 0.0235 6,652,252 -0.00(-6.00%)
Mar 10, 2021 0.0280 0.0280 0.0232 0.0250 11,617,331 +0.00(+0.40%)
Mar 09, 2021 0.0238 0.0259 0.0230 0.0249 9,340,816 +0.00(+8.26%)
Mar 08, 2021 0.0196 0.0240 0.0188 0.0230 12,847,673 +0.01(+29.21%)
Mar 05, 2021 0.0153 0.0179 0.0135 0.0178 14,081,300 +0.00(+19.46%)
Mar 04, 2021 0.0220 0.0230 0.0130 0.0149 32,813,332 -0.01(-35.22%)
Mar 03, 2021 0.0240 0.0280 0.0200 0.0230 16,719,706 +0.00(+4.55%)
Mar 02, 2021 0.0271 0.0300 0.0220 0.0220 12,573,252 -0.00(-15.38%)
Mar 01, 2021 0.0285 0.0300 0.0240 0.0260 16,944,604 +0.00(+8.33%)
Feb 26, 2021 0.0330 0.0330 0.0023 0.0240 33,307,000 -0.00(-16.96%)
Feb 25, 2021 0.0271 0.0349 0.0258 0.0289 25,210,516 -0.00(-3.67%)
Feb 24, 2021 0.0260 0.0321 0.0250 0.0300 37,944,652 +0.01(+25.00%)
Feb 23, 2021 0.0390 0.0390 0.0185 0.0240 110,158,472 -0.01(-36.51%)
Feb 22, 2021 0.0550 0.0579 0.0345 0.0378 66,737,248 -0.02(-31.27%)
Feb 19, 2021 0.0560 0.0660 0.0460 0.0550 31,225,300 +0.00(+1.85%)
Feb 18, 2021 0.0666 0.0670 0.0322 0.0540 133,008,424 -0.02(-22.86%)
Feb 17, 2021 0.1000 0.1030 0.0600 0.0700 62,366,036 -0.03(-27.46%)
Feb 16, 2021 0.0650 0.1000 0.0643 0.0965 76,823,920 +0.04(+64.12%)
Feb 12, 2021 0.0540 0.0610 0.0500 0.0588 25,172,700 +0.00(+8.89%)
Feb 11, 2021 0.0604 0.0695 0.0480 0.0540 58,513,608 -0.01(-9.70%)
Feb 10, 2021 0.0510 0.0650 0.0490 0.0598 59,856,100 +0.01(+24.58%)
Feb 09, 2021 0.0230 0.0501 0.0230 0.0480 85,462,672 +0.02(+70.21%)
Feb 08, 2021 0.0220 0.0300 0.0210 0.0282 38,646,392 +0.01(+40.30%)
Feb 05, 2021 0.0180 0.0210 0.0155 0.0201 26,613,800 +0.00(+12.92%)
Feb 04, 2021 0.0160 0.0192 0.0115 0.0178 49,388,524 +0.00(+39.06%)
Feb 03, 2021 0.0150 0.0150 0.0111 0.0128 18,242,304 -0.00(-8.57%)
Feb 02, 2021 0.0142 0.0170 0.0111 0.0140 19,000,576 -0.00(-1.41%)
Feb 01, 2021 0.0130 0.0175 0.0130 0.0142 25,147,460 +0.00(+5.97%)
Jan 29, 2021 0.0090 0.0139 0.0090 0.0134 27,953,100 +0.00(+52.27%)
Jan 28, 2021 0.0124 0.0180 0.0065 0.0088 77,158,096 -0.00(-32.31%)
Jan 27, 2021 0.0228 0.0275 0.0101 0.0130 135,877,792 -0.01(-39.53%)
Jan 26, 2021 0.0160 0.0235 0.0128 0.0215 79,995,032 +0.01(+79.17%)
Jan 25, 2021 0.0080 0.0130 0.0073 0.0120 69,785,264 +0.00(+66.67%)
Jan 22, 2021 0.0076 0.0079 0.0060 0.0072 16,465,600 +0.00(+2.86%)
Jan 21, 2021 0.0069 0.0079 0.0062 0.0070 41,596,876 +0.00(+9.37%)
Jan 20, 2021 0.0045 0.0067 0.0045 0.0064 40,202,236 +0.00(+39.13%)
Jan 19, 2021 0.0043 0.0049 0.0040 0.0046 8,136,408 +0.00(+12.20%)
Jan 15, 2021 0.0046 0.0046 0.0036 0.0041 18,347,100 -0.00(-6.82%)
Jan 14, 2021 0.0043 0.0048 0.0033 0.0044 16,472,087 +0.00(+2.33%)
Jan 13, 2021 0.0060 0.0061 0.0037 0.0043 49,960,720 -0.00(-23.21%)
Jan 12, 2021 0.0055 0.0060 0.0054 0.0056 23,538,148 +0.00(+3.70%)
Jan 11, 2021 0.0050 0.0059 0.0049 0.0054 32,000,876 +0.00(+14.89%)
Jan 08, 2021 0.0042 0.0050 0.0040 0.0047 28,269,400 +0.00(+11.90%)
Jan 07, 2021 0.0038 0.0045 0.0036 0.0042 28,873,068 +0.00(+7.69%)
Jan 06, 2021 0.0030 0.0039 0.0029 0.0039 21,557,416 +0.00(+34.48%)
Jan 05, 2021 0.0027 0.0030 0.0025 0.0029 18,851,612 +0.00(+3.57%)
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.