Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Force Protection Video Equipment Corp (OP: FPVD )

N/A 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 (%)
Oct 29, 2021 0.0041 0.0041 0.0040 0.0040 5,737,061 +0.00(+0.00%)
Oct 28, 2021 0.0040 0.0041 0.0040 0.0040 1,658,940 +0.00(+0.00%)
Oct 27, 2021 0.0044 0.0044 0.0040 0.0040 1,426,530 -0.00(-2.44%)
Oct 26, 2021 0.0046 0.0041 5,707,923 -0.00(-2.38%)
Oct 25, 2021 0.0043 0.0044 0.0039 0.0042 2,544,844 -0.00(-2.33%)
Oct 22, 2021 0.0042 0.0044 0.0040 0.0043 2,583,789 +0.00(+2.38%)
Oct 21, 2021 0.0045 0.0046 0.0040 0.0042 4,318,569 -0.00(-2.33%)
Oct 20, 2021 0.0047 0.0047 0.0040 0.0043 2,181,848 -0.00(-8.51%)
Oct 19, 2021 0.0042 0.0048 0.0040 0.0047 11,247,229 +0.00(+11.90%)
Oct 18, 2021 0.0042 0.0047 0.0041 0.0042 2,826,372 +0.00(+2.44%)
Oct 15, 2021 0.0044 0.0045 0.0041 0.0041 2,781,201 -0.00(-6.82%)
Oct 14, 2021 0.0045 0.0047 0.0041 0.0044 3,073,158 -0.00(-2.22%)
Oct 13, 2021 0.0041 0.0045 0.0040 0.0045 3,764,880 +0.00(+12.50%)
Oct 12, 2021 0.0041 0.0041 0.0039 0.0040 4,481,221 +0.00(+0.00%)
Oct 11, 2021 0.0044 0.0048 0.0039 0.0040 9,505,105 -0.00(-6.98%)
Oct 08, 2021 0.0044 0.0046 0.0042 0.0043 4,322,532 -0.00(-4.44%)
Oct 07, 2021 0.0054 0.0056 0.0042 0.0045 14,155,583 -0.00(-18.18%)
Oct 06, 2021 0.0054 0.0059 0.0054 0.0055 3,279,511 +0.00(+0.00%)
Oct 05, 2021 0.0062 0.0062 0.0052 0.0055 2,251,843 +0.00(+1.85%)
Oct 04, 2021 0.0062 0.0062 0.0054 0.0054 5,519,140 -0.00(-12.90%)
Oct 01, 2021 0.0071 0.0073 0.0057 0.0062 3,853,289 -0.00(-10.14%)
Sep 30, 2021 0.0070 0.0074 0.0060 0.0069 10,735,658 +0.00(+1.47%)
Sep 29, 2021 0.0065 0.0093 0.0058 0.0068 71,496,912 +0.00(+54.55%)
Sep 28, 2021 0.0043 0.0046 0.0041 0.0044 3,166,488 +0.00(+7.32%)
Sep 27, 2021 0.0048 0.0048 0.0041 0.0041 4,093,708 -0.00(-8.89%)
Sep 24, 2021 0.0043 0.0049 0.0043 0.0045 864,959 -0.00(-4.26%)
Sep 23, 2021 0.0046 0.0049 0.0042 0.0047 1,402,465 +0.00(+0.00%)
Sep 22, 2021 0.0047 0.0048 0.0042 0.0047 1,456,564 +0.00(+2.17%)
Sep 21, 2021 0.0043 0.0052 0.0042 0.0046 3,203,956 +0.00(+6.98%)
Sep 20, 2021 0.0052 0.0055 0.0041 0.0043 10,804,469 -0.00(-21.82%)
Sep 17, 2021 0.0056 0.0058 0.0055 0.0055 990,936 -0.00(-5.17%)
Sep 16, 2021 0.0062 0.0063 0.0055 0.0058 1,195,210 -0.00(-6.45%)
Sep 15, 2021 0.0063 0.0064 0.0061 0.0062 2,327,076 +0.00(+0.00%)
Sep 14, 2021 0.0057 0.0065 0.0057 0.0062 2,845,599 +0.00(+0.00%)
Sep 13, 2021 0.0064 0.0064 0.0055 0.0062 2,860,656 -0.00(-3.13%)
Sep 10, 2021 0.0063 0.0064 0.0058 0.0064 1,027,254 +0.00(+1.59%)
Sep 09, 2021 0.0061 0.0064 0.0057 0.0063 3,179,464 +0.00(+8.62%)
Sep 08, 2021 0.0059 0.0065 0.0056 0.0058 3,155,807 -0.00(-1.69%)
Sep 07, 2021 0.0053 0.0065 0.0050 0.0059 2,480,074 +0.00(+11.32%)
Sep 03, 2021 0.0053 0.0055 0.0048 0.0053 1,921,384 +0.00(+1.92%)
Sep 02, 2021 0.0048 0.0057 0.0048 0.0052 7,247,895 +0.00(+6.12%)
Sep 01, 2021 0.0050 0.0051 0.0048 0.0049 693,929 -0.00(-2.00%)
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%)
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.