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, 2021 0.0052 0.0052 0.0048 0.0050 2,665,501 +0.00(+0.00%)
Aug 30, 2021 0.0045 0.0051 0.0044 0.0050 7,671,434 +0.00(+6.38%)
Aug 27, 2021 0.0049 0.0049 0.0044 0.0047 880,455 +0.00(+11.90%)
Aug 26, 2021 0.0052 0.0052 0.0042 0.0042 2,697,111 -0.00(-14.29%)
Aug 25, 2021 0.0050 0.0052 0.0045 0.0049 1,762,674 -0.00(-5.77%)
Aug 24, 2021 0.0050 0.0054 0.0042 0.0052 5,784,004 +0.00(+6.12%)
Aug 23, 2021 0.0045 0.0054 0.0045 0.0049 3,606,988 +0.00(+8.89%)
Aug 20, 2021 0.0041 0.0046 0.0041 0.0045 3,249,999 +0.00(+9.76%)
Aug 19, 2021 0.0042 0.0044 0.0040 0.0041 2,239,460 +0.00(+5.13%)
Aug 18, 2021 0.0037 0.0043 0.0033 0.0039 2,894,626 +0.00(+5.41%)
Aug 17, 2021 0.0040 0.0041 0.0035 0.0037 2,485,036 -0.00(-2.63%)
Aug 16, 2021 0.0040 0.0040 0.0036 0.0038 1,789,485 +0.00(+0.00%)
Aug 13, 2021 0.0039 0.0043 0.0038 0.0038 2,345,106 -0.00(-2.56%)
Aug 12, 2021 0.0046 0.0046 0.0039 0.0039 1,864,834 -0.00(-11.36%)
Aug 11, 2021 0.0044 0.0045 0.0041 0.0044 1,120,162 +0.00(+2.33%)
Aug 10, 2021 0.0044 0.0047 0.0043 0.0043 1,280,429 -0.00(-4.44%)
Aug 09, 2021 0.0048 0.0050 0.0045 0.0045 534,482 -0.00(-6.25%)
Aug 06, 2021 0.0045 0.0050 0.0042 0.0048 473,699 +0.00(+0.00%)
Aug 05, 2021 0.0041 0.0050 0.0040 0.0048 4,099,723 +0.00(+17.07%)
Aug 04, 2021 0.0043 0.0046 0.0041 0.0041 835,468 -0.00(-8.89%)
Aug 03, 2021 0.0046 0.0046 0.0043 0.0045 1,359,795 +0.00(+0.00%)
Aug 02, 2021 0.0047 0.0049 0.0043 0.0045 707,396 -0.00(-4.26%)
Jul 30, 2021 0.0042 0.0047 0.0042 0.0047 1,038,242 +0.00(+6.82%)
Jul 29, 2021 0.0043 0.0048 0.0042 0.0044 592,484 +0.00(+0.00%)
Jul 28, 2021 0.0041 0.0047 0.0041 0.0044 1,155,998 +0.00(+4.76%)
Jul 27, 2021 0.0045 0.0045 0.0042 0.0042 1,561,986 +0.00(+5.00%)
Jul 26, 2021 0.0045 0.0045 0.0038 0.0040 2,509,873 +0.00(+0.00%)
Jul 23, 2021 0.0040 0.0043 0.0038 0.0040 3,830,163 -0.00(-4.76%)
Jul 22, 2021 0.0043 0.0045 0.0040 0.0042 1,330,165 -0.00(-2.33%)
Jul 21, 2021 0.0046 0.0048 0.0042 0.0043 2,193,634 -0.00(-4.44%)
Jul 20, 2021 0.0042 0.0046 0.0042 0.0045 1,555,558 +0.00(+7.14%)
Jul 19, 2021 0.0048 0.0050 0.0040 0.0042 2,205,157 -0.00(-8.70%)
Jul 16, 2021 0.0049 0.0050 0.0043 0.0046 2,216,139 +0.00(+4.55%)
Jul 15, 2021 0.0041 0.0045 0.0041 0.0044 2,658,779 -0.00(-2.22%)
Jul 14, 2021 0.0052 0.0057 0.0041 0.0045 4,250,512 -0.00(-13.46%)
Jul 13, 2021 0.0050 0.0052 0.0047 0.0052 1,151,181 +0.00(+1.96%)
Jul 12, 2021 0.0054 0.0054 0.0047 0.0051 1,221,832 -0.00(-3.77%)
Jul 09, 2021 0.0054 0.0054 0.0047 0.0053 3,616,308 +0.00(+0.00%)
Jul 08, 2021 0.0057 0.0058 0.0049 0.0053 1,722,264 -0.00(-7.02%)
Jul 07, 2021 0.0057 0.0058 0.0048 0.0057 5,785,047 +0.00(+0.00%)
Jul 06, 2021 0.0051 0.0059 0.0048 0.0057 4,237,880 +0.00(+7.55%)
Jul 02, 2021 0.0042 0.0057 0.0037 0.0053 16,145,791 +0.00(+39.47%)
Jul 01, 2021 0.0039 0.0040 0.0037 0.0038 1,594,914 -0.00(-2.56%)
Jun 30, 2021 0.0040 0.0042 0.0037 0.0039 1,305,568 -0.00(-4.88%)
Jun 29, 2021 0.0035 0.0041 0.0034 0.0041 6,640,421 +0.00(+17.14%)
Jun 28, 2021 0.0036 0.0040 0.0035 0.0035 2,978,975 -0.00(-12.50%)
Jun 25, 2021 0.0042 0.0042 0.0035 0.0040 5,656,427 -0.00(-2.44%)
Jun 24, 2021 0.0040 0.0042 0.0039 0.0041 4,366,154 +0.00(+2.50%)
Jun 23, 2021 0.0042 0.0042 0.0037 0.0040 4,720,170 -0.00(-2.44%)
Jun 22, 2021 0.0040 0.0045 0.0037 0.0041 11,269,973 +0.00(+5.13%)
Jun 21, 2021 0.0050 0.0053 0.0039 0.0039 21,115,184 -0.00(-23.53%)
Jun 18, 2021 0.0050 0.0054 0.0050 0.0051 2,234,206 +0.00(+0.00%)
Jun 17, 2021 0.0055 0.0056 0.0051 0.0051 2,437,032 -0.00(-3.77%)
Jun 16, 2021 0.0052 0.0055 0.0052 0.0053 1,589,602 -0.00(-3.64%)
Jun 15, 2021 0.0054 0.0057 0.0052 0.0055 2,880,022 +0.00(+1.85%)
Jun 14, 2021 0.0054 0.0059 0.0052 0.0054 3,312,216 +0.00(+0.00%)
Jun 11, 2021 0.0054 0.0057 0.0052 0.0054 1,998,583 +0.00(+0.00%)
Jun 10, 2021 0.0057 0.0057 0.0052 0.0054 3,143,932 -0.00(-1.82%)
Jun 09, 2021 0.0053 0.0059 0.0053 0.0055 2,489,650 +0.00(+0.00%)
Jun 08, 2021 0.0057 0.0059 0.0052 0.0055 3,953,102 -0.00(-1.79%)
Jun 07, 2021 0.0060 0.0060 0.0052 0.0056 3,562,819 +0.00(+3.70%)
Jun 04, 2021 0.0056 0.0062 0.0052 0.0054 10,187,499 -0.00(-3.57%)
Jun 03, 2021 0.0052 0.0057 0.0052 0.0056 3,427,440 +0.00(+0.00%)
Jun 02, 2021 0.0061 0.0063 0.0051 0.0056 11,106,768 -0.00(-8.20%)
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.