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 (%)
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%)
Jan 04, 2021 0.0027 0.0031 0.0024 0.0028 11,106,684 +0.00(+27.27%)
Dec 31, 2020 0.0022 0.0022 0.0022 5,473,488 +0.00(+0.00%)
Dec 30, 2020 0.0023 0.0024 0.0021 0.0022 5,473,488 -0.00(-4.35%)
Dec 29, 2020 0.0023 0.0023 0.0020 0.0023 9,735,196 +0.00(+0.00%)
Dec 28, 2020 0.0023 0.0024 0.0022 0.0023 8,842,903 +0.00(+9.52%)
Dec 24, 2020 0.0023 0.0024 0.0020 0.0021 7,414,800 +0.00(+0.00%)
Dec 23, 2020 0.0024 0.0024 0.0021 0.0021 8,707,399 -0.00(-8.70%)
Dec 22, 2020 0.0023 0.0025 0.0021 0.0023 7,684,753 -0.00(-4.17%)
Dec 21, 2020 0.0023 0.0028 0.0020 0.0024 15,554,297 +0.00(+0.00%)
Dec 18, 2020 0.0029 0.0029 0.0021 0.0024 14,950,200 -0.00(-17.24%)
Dec 17, 2020 0.0034 0.0036 0.0023 0.0029 26,456,294 -0.00(-14.71%)
Dec 16, 2020 0.0032 0.0042 0.0026 0.0034 49,107,864 +0.00(+13.33%)
Dec 15, 2020 0.0020 0.0048 0.0018 0.0030 112,043,064 +0.00(+36.36%)
Dec 14, 2020 0.0016 0.0024 0.0016 0.0022 60,748,280 +0.00(+46.67%)
Dec 11, 2020 0.0015 0.0016 0.0014 0.0015 7,848,200 +0.00(+0.00%)
Dec 10, 2020 0.0014 0.0016 0.0014 0.0015 5,743,705 -0.00(-6.25%)
Dec 09, 2020 0.0016 0.0017 0.0015 0.0016 9,763,083 -0.00(-5.88%)
Dec 08, 2020 0.0016 0.0017 0.0015 0.0017 10,442,075 +0.00(+6.25%)
Dec 07, 2020 0.0016 0.0018 0.0015 0.0016 8,234,518 +0.00(+0.00%)
Dec 04, 2020 0.0019 0.0019 0.0015 0.0016 25,052,400 -0.00(-11.11%)
Dec 03, 2020 0.0018 0.0022 0.0017 0.0018 2,948,790 -0.00(-5.26%)
Dec 02, 2020 0.0018 0.0021 0.0018 0.0019 5,009,502 +0.00(+5.56%)
Dec 01, 2020 0.0022 0.0022 0.0016 0.0018 24,642,778 -0.00(-18.18%)
Nov 30, 2020 0.0024 0.0024 0.0018 0.0022 17,597,440 -0.00(-8.33%)
Nov 27, 2020 0.0020 0.0024 0.0020 0.0024 13,882,600 +0.00(+14.29%)
Nov 25, 2020 0.0018 0.0022 0.0017 0.0021 22,290,600 +0.00(+16.67%)
Nov 24, 2020 0.0015 0.0018 0.0015 0.0018 8,594,762 +0.00(+12.50%)
Nov 23, 2020 0.0017 0.0018 0.0015 0.0016 7,209,379 +0.00(+0.00%)
Nov 20, 2020 0.0015 0.0017 0.0014 0.0016 4,626,400 +0.00(+0.00%)
Nov 19, 2020 0.0016 0.0017 0.0016 0.0016 10,305,816 -0.00(-5.88%)
Nov 18, 2020 0.0015 0.0017 0.0015 0.0017 16,633,992 +0.00(+13.33%)
Nov 17, 2020 0.0016 0.0017 0.0015 0.0015 10,903,520 -0.00(-11.76%)
Nov 16, 2020 0.0017 0.0018 0.0016 0.0017 20,682,612 +0.00(+0.00%)
Nov 13, 2020 0.0016 0.0018 0.0016 0.0017 7,310,500 +0.00(+6.25%)
Nov 12, 2020 0.0018 0.0018 0.0015 0.0016 12,797,314 -0.00(-11.11%)
Nov 11, 2020 0.0016 0.0018 0.0015 0.0018 8,110,160 +0.00(+5.88%)
Nov 10, 2020 0.0019 0.0019 0.0016 0.0017 8,607,877 -0.00(-5.56%)
Nov 09, 2020 0.0020 0.0021 0.0016 0.0018 14,919,027 -0.00(-10.00%)
Nov 06, 2020 0.0022 0.0022 0.0020 0.0020 4,116,500 -0.00(-9.09%)
Nov 05, 2020 0.0021 0.0022 0.0020 0.0022 17,124,184 +0.00(+0.00%)
Nov 04, 2020 0.0022 0.0024 0.0021 0.0022 7,629,477 -0.00(-8.33%)
Nov 03, 2020 0.0024 0.0024 0.0021 0.0024 16,749,737 +0.00(+4.35%)
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.