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 (%)
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%)
Nov 02, 2020 0.0024 0.0028 0.0022 0.0023 11,501,222 -0.00(-4.17%)
Oct 30, 2020 0.0024 0.0026 0.0022 0.0024 13,195,100 +0.00(+0.00%)
Oct 29, 2020 0.0023 0.0025 0.0023 0.0024 13,479,278 +0.00(+4.35%)
Oct 28, 2020 0.0027 0.0029 0.0022 0.0023 11,514,696 -0.00(-17.86%)
Oct 27, 2020 0.0029 0.0036 0.0025 0.0028 19,583,408 +0.00(+3.70%)
Oct 26, 2020 0.0027 0.0028 0.0021 0.0027 22,781,012 +0.00(+0.00%)
Oct 23, 2020 0.0025 0.0030 0.0023 0.0027 17,827,600 +0.00(+12.50%)
Oct 22, 2020 0.0021 0.0025 0.0020 0.0024 7,592,317 +0.00(+14.29%)
Oct 21, 2020 0.0022 0.0023 0.0020 0.0021 8,262,137 -0.00(-4.55%)
Oct 20, 2020 0.0021 0.0024 0.0021 0.0022 11,096,570 +0.00(+4.76%)
Oct 19, 2020 0.0023 0.0026 0.0021 0.0021 10,743,620 -0.00(-4.55%)
Oct 16, 2020 0.0029 0.0029 0.0021 0.0022 14,716,500 -0.00(-8.33%)
Oct 15, 2020 0.0027 0.0027 0.0021 0.0024 18,625,406 -0.00(-11.11%)
Oct 14, 2020 0.0030 0.0030 0.0022 0.0027 50,442,188 -0.00(-6.90%)
Oct 13, 2020 0.0030 0.0033 0.0026 0.0029 36,061,464 -0.00(-6.45%)
Oct 12, 2020 0.0039 0.0039 0.0029 0.0031 19,257,692 -0.00(-6.06%)
Oct 09, 2020 0.0040 0.0040 0.0030 0.0033 14,040,500 +0.00(+6.45%)
Oct 08, 2020 0.0036 0.0038 0.0026 0.0031 33,265,036 -0.00(-16.22%)
Oct 07, 2020 0.0047 0.0047 0.0035 0.0037 83,835,920 -0.00(-2.63%)
Oct 06, 2020 0.0031 0.0052 0.0031 0.0038 254,353,056 +0.00(+40.74%)
Oct 05, 2020 0.0022 0.0037 0.0020 0.0027 228,408,480 +0.00(+22.73%)
Oct 02, 2020 0.0020 0.0032 0.0016 0.0022 417,994,592 -0.00(-47.62%)
Oct 01, 2020 0.0023 0.0084 0.0021 0.0042 565,572,992 +0.00(+100.00%)
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%)
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.