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 (%)
May 28, 2021 0.0063 0.0066 0.0056 0.0062 2,250,423 -0.00(-3.13%)
May 27, 2021 0.0058 0.0064 0.0055 0.0064 3,817,961 +0.00(+6.67%)
May 26, 2021 0.0062 0.0063 0.0054 0.0060 4,071,070 -0.00(-3.23%)
May 25, 2021 0.0070 0.0072 0.0056 0.0062 7,556,882 -0.00(-7.46%)
May 24, 2021 0.0068 0.0079 0.0062 0.0067 4,734,588 -0.00(-1.47%)
May 21, 2021 0.0083 0.0084 0.0066 0.0068 6,598,646 -0.00(-19.05%)
May 20, 2021 0.0058 0.0089 0.0058 0.0084 25,540,136 +0.00(+50.00%)
May 19, 2021 0.0056 0.0059 0.0052 0.0056 4,264,737 +0.00(+5.66%)
May 18, 2021 0.0052 0.0054 0.0046 0.0053 5,448,536 +0.00(+1.92%)
May 17, 2021 0.0054 0.0056 0.0050 0.0052 4,003,365 +0.00(+4.00%)
May 14, 2021 0.0046 0.0050 0.0046 0.0050 5,530,400 +0.00(+6.38%)
May 13, 2021 0.0055 0.0055 0.0046 0.0047 18,166,308 -0.00(-14.55%)
May 12, 2021 0.0064 0.0065 0.0053 0.0055 20,238,408 -0.00(-15.38%)
May 11, 2021 0.0066 0.0071 0.0061 0.0065 10,298,809 -0.00(-5.80%)
May 10, 2021 0.0071 0.0072 0.0062 0.0069 9,773,911 -0.00(-4.17%)
May 07, 2021 0.0072 0.0073 0.0068 0.0072 3,290,849 -0.00(-2.70%)
May 06, 2021 0.0078 0.0083 0.0065 0.0074 12,218,079 -0.00(-6.33%)
May 05, 2021 0.0075 0.0082 0.0069 0.0079 10,905,104 +0.00(+11.27%)
May 04, 2021 0.0072 0.0075 0.0069 0.0071 8,027,245 -0.00(-1.39%)
May 03, 2021 0.0080 0.0081 0.0066 0.0072 13,238,930 -0.00(-11.11%)
Apr 30, 2021 0.0084 0.0088 0.0075 0.0081 5,316,300 -0.00(-3.57%)
Apr 29, 2021 0.0091 0.0097 0.0076 0.0084 16,205,037 -0.00(-3.45%)
Apr 28, 2021 0.0092 0.0094 0.0087 0.0087 5,272,652 -0.00(-5.43%)
Apr 27, 2021 0.0090 0.0095 0.0085 0.0092 8,763,129 -0.00(-3.16%)
Apr 26, 2021 0.0085 0.0109 0.0085 0.0095 24,124,236 +0.00(+6.74%)
Apr 23, 2021 0.0097 0.0099 0.0085 0.0089 10,741,200 -0.00(-6.32%)
Apr 22, 2021 0.0085 0.0095 0.0085 0.0095 12,636,864 +0.00(+5.56%)
Apr 21, 2021 0.0091 0.0100 0.0064 0.0090 55,887,676 -0.00(-1.10%)
Apr 20, 2021 0.0156 0.0166 0.0085 0.0091 38,063,956 -0.01(-39.33%)
Apr 19, 2021 0.0151 0.0182 0.0126 0.0150 7,874,797 -0.00(-1.96%)
Apr 16, 2021 0.0150 0.0165 0.0083 0.0153 37,656,900 +0.00(+0.66%)
Apr 15, 2021 0.0168 0.0175 0.0152 0.0152 5,239,906 -0.00(-9.52%)
Apr 14, 2021 0.0176 0.0183 0.0162 0.0168 3,704,225 -0.00(-10.64%)
Apr 13, 2021 0.0199 0.0200 0.0156 0.0188 6,265,492 -0.00(-2.59%)
Apr 12, 2021 0.0198 0.0200 0.0185 0.0193 4,150,907 +0.00(+4.32%)
Apr 09, 2021 0.0165 0.0185 0.0155 0.0185 4,834,100 +0.00(+17.09%)
Apr 08, 2021 0.0199 0.0199 0.0150 0.0158 6,606,675 -0.00(-12.22%)
Apr 07, 2021 0.0185 0.0199 0.0170 0.0180 3,667,094 -0.00(-3.23%)
Apr 06, 2021 0.0199 0.0200 0.0183 0.0186 3,578,257 -0.00(-3.63%)
Apr 05, 2021 0.0187 0.0200 0.0180 0.0193 4,370,145 +0.00(+6.04%)
Apr 01, 2021 0.0137 0.0198 0.0137 0.0182 9,470,800 +0.00(+30.94%)
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%)
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.