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 (%)
Sep 30, 2020 0.0027 0.0027 0.0018 0.0021 35,928,600 -0.00(-19.23%)
Sep 29, 2020 0.0026 0.0029 0.0022 0.0026 17,491,424 +0.00(+0.00%)
Sep 28, 2020 0.0025 0.0029 0.0020 0.0026 28,181,078 +0.00(+13.04%)
Sep 25, 2020 0.0032 0.0032 0.0019 0.0023 80,312,000 -0.00(-28.13%)
Sep 24, 2020 0.0029 0.0035 0.0025 0.0032 43,488,264 +0.00(+28.00%)
Sep 23, 2020 0.0035 0.0035 0.0021 0.0025 63,505,756 -0.00(-28.57%)
Sep 22, 2020 0.0041 0.0042 0.0030 0.0035 57,690,612 -0.00(-10.26%)
Sep 21, 2020 0.0045 0.0055 0.0034 0.0039 68,685,184 -0.00(-30.36%)
Sep 18, 2020 0.0054 0.0064 0.0042 0.0056 58,967,100 +0.00(+12.00%)
Sep 17, 2020 0.0051 0.0065 0.0045 0.0050 82,745,104 -0.00(-5.66%)
Sep 16, 2020 0.0061 0.0080 0.0047 0.0053 332,994,336 -0.00(-28.38%)
Sep 15, 2020 0.0021 0.0084 0.0021 0.0074 594,553,920 +0.01(+311.11%)
Sep 14, 2020 0.0016 0.0020 0.0016 0.0018 20,318,586 +0.00(+5.88%)
Sep 11, 2020 0.0021 0.0022 0.0015 0.0017 49,959,600 -0.00(-15.00%)
Sep 10, 2020 0.0018 0.0021 0.0014 0.0020 51,555,744 +0.00(+11.11%)
Sep 09, 2020 0.0016 0.0020 0.0014 0.0018 31,276,924 +0.00(+0.00%)
Sep 08, 2020 0.0015 0.0022 0.0012 0.0018 82,830,016 +0.00(+28.57%)
Sep 04, 2020 0.0010 0.0016 0.0010 0.0014 52,595,500 +0.00(+27.27%)
Sep 03, 2020 0.0016 0.0017 0.0009 0.0011 126,577,616 -0.00(-21.43%)
Sep 02, 2020 0.0017 0.0017 0.0010 0.0014 85,992,152 +0.00(+0.00%)
Sep 01, 2020 0.0016 0.0018 0.0012 0.0014 79,905,704 -0.00(-22.22%)
Aug 31, 2020 0.0020 0.0027 0.0015 0.0018 160,038,464 -0.00(-5.26%)
Aug 28, 2020 0.0008 0.0019 0.0006 0.0019 163,248,000 +0.00(+72.73%)
Aug 27, 2020 0.0004 0.0013 0.0003 0.0011 278,378,144 +0.00(+266.67%)
Aug 26, 2020 0.0004 0.0004 0.0003 0.0003 8,207,027 -0.00(-25.00%)
Aug 25, 2020 0.0003 0.0005 0.0002 0.0004 79,617,504 +0.00(+0.00%)
Aug 24, 2020 0.0001 0.0004 0.0001 0.0004 200,364,400 +0.00(+100.00%)
Aug 21, 2020 0.0002 0.0002 0.0002 0.0002 355,500 +0.00(+0.00%)
Aug 20, 2020 0.0002 0.0002 0.0001 0.0002 216,687 +0.00(+0.00%)
Aug 19, 2020 0.0002 0.0002 0.0001 0.0002 5,448,160 +0.00(+0.00%)
Aug 18, 2020 0.0002 0.0002 0.0002 0.0002 80,162 +0.00(+100.00%)
Aug 17, 2020 0.0002 0.0002 0.0001 0.0001 2,035,003 +0.00(+0.00%)
Aug 14, 2020 0.0001 0.0001 0.0001 0.0001 1,000,500 +0.00(+0.00%)
Aug 13, 2020 0.0001 0.0001 0.0001 51 +0.00(+0.00%)
Aug 12, 2020 0.0001 0.0001 0.0001 37 +0.00(+0.00%)
Aug 11, 2020 0.0001 0.0002 0.0001 0.0001 948,117 +0.00(+0.00%)
Aug 10, 2020 0.0001 0.0001 0.0001 0.0001 40,000 +0.00(+0.00%)
Aug 07, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Aug 06, 2020 0.0001 0.0001 0.0001 0.0001 500,022 +0.00(+0.00%)
Aug 05, 2020 0.0001 0.0001 0.0001 0.0001 250,060 +0.00(+0.00%)
Aug 04, 2020 0.0001 0.0001 0.0001 0.0001 10,004 +0.00(+0.00%)
Aug 03, 2020 0.0001 0.0001 0.0001 0.0001 3,963,271 -0.00(-50.00%)
Jul 31, 2020 0.0002 0.0002 0.0002 0.0002 370,900 +0.00(+100.00%)
Jul 30, 2020 0.0001 0.0002 0.0001 0.0001 615,031 -0.00(-50.00%)
Jul 29, 2020 0.0001 0.0002 0.0001 0.0002 2,239,183 +0.00(+100.00%)
Jul 28, 2020 0.0001 0.0001 0.0001 0.0001 100 -0.00(-50.00%)
Jul 27, 2020 0.0002 0.0002 0.0001 0.0002 4,450,315 +0.00(+0.00%)
Jul 24, 2020 0.0001 0.0002 0.0001 0.0002 1,000,200 +0.00(+100.00%)
Jul 23, 2020 0.0001 0.0002 0.0001 0.0001 7,268,344 +0.00(+0.00%)
Jul 21, 2020 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Jul 20, 2020 0.0002 0.0002 0.0002 0.0002 700,001 +0.00(+0.00%)
Jul 17, 2020 0.0002 0.0002 0.0002 0.0002 1,110,000 +0.00(+0.00%)
Jul 16, 2020 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jul 15, 2020 0.0002 0.0002 0.0002 0.0002 144,152 +0.00(+0.00%)
Jul 14, 2020 0.0002 0.0002 0.0002 0.0002 150,062 +0.00(+0.00%)
Jul 13, 2020 0.0002 0.0002 0.0002 48 +0.00(+0.00%)
Jul 10, 2020 0.0002 0.0002 0.0002 1 +0.00(+0.00%)
Jul 09, 2020 0.0002 0.0002 0.0002 0.0002 2,350,040 +0.00(+0.00%)
Jul 08, 2020 0.0002 0.0002 0.0001 0.0002 2,060,100 +0.00(+0.00%)
Jul 07, 2020 0.0002 0.0002 0.0002 0.0002 1,920,024 +0.00(+100.00%)
Jul 06, 2020 0.0002 0.0002 0.0001 0.0001 940,007 -0.00(-50.00%)
Jul 02, 2020 0.0001 0.0002 0.0001 0.0002 1,165,300 +0.00(+100.00%)
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.