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 (%)
Aug 31, 2017 0.0095 0.0095 0.0080 0.0089 129,037 -0.00(-4.19%)
Aug 30, 2017 0.0097 0.0100 0.0093 0.0093 94,987 -0.00(-7.00%)
Aug 29, 2017 0.0100 0.0115 0.0100 0.0100 178,366 +0.00(+0.00%)
Aug 28, 2017 0.0101 0.0105 0.0097 0.0100 261,377 +0.00(+2.04%)
Aug 25, 2017 0.0100 0.0105 0.0098 0.0098 481,471 -0.00(-2.97%)
Aug 24, 2017 0.0109 0.0115 0.0100 0.0101 696,666 +0.00(+1.00%)
Aug 23, 2017 0.0109 0.0109 0.0100 0.0100 115,827 -0.00(-9.09%)
Aug 22, 2017 0.0130 0.0130 0.0100 0.0110 982,228 -0.00(-15.38%)
Aug 21, 2017 0.0102 0.0130 0.0099 0.0130 563,025 +0.00(+18.18%)
Aug 18, 2017 0.0130 0.0130 0.0100 0.0110 1,027,976 -0.00(-15.38%)
Aug 17, 2017 0.0131 0.0131 0.0122 0.0130 213,746 -0.00(-0.76%)
Aug 16, 2017 0.0137 0.0150 0.0121 0.0131 424,295 -0.00(-9.39%)
Aug 15, 2017 0.0152 0.0173 0.0140 0.0145 329,582 -0.00(-17.38%)
Aug 14, 2017 0.0219 0.0219 0.0145 0.0175 365,368 +0.00(+12.18%)
Aug 11, 2017 0.0140 0.0156 0.0131 0.0156 337,366 +0.00(+4.00%)
Aug 10, 2017 0.0197 0.0197 0.0150 0.0150 866,981 -0.00(-21.05%)
Aug 09, 2017 0.0209 0.0209 0.0170 0.0190 581,879 -0.00(-3.55%)
Aug 08, 2017 0.0210 0.0225 0.0197 0.0197 382,718 -0.00(-6.19%)
Aug 07, 2017 0.0220 0.0220 0.0190 0.0210 609,353 +0.00(+5.00%)
Aug 04, 2017 0.0220 0.0225 0.0185 0.0200 335,793 -0.00(-8.09%)
Aug 03, 2017 0.0272 0.0272 0.0170 0.0218 854,878 -0.01(-27.47%)
Aug 02, 2017 0.0440 0.0550 0.0250 0.0300 1,245,627 -0.01(-25.00%)
Aug 01, 2017 0.0129 0.0500 0.0129 0.0400 3,582,158 +0.03(+220.00%)
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%)
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.