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 )

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 (%)
Dec 31, 2021 0.0013 0.0019 0.0011 0.0013 18,390,944 +0.00(+8.33%)
Dec 30, 2021 0.0012 0.0013 0.0011 0.0012 15,064,363 +0.00(+0.00%)
Dec 29, 2021 0.0012 0.0013 0.0011 0.0012 6,230,823 +0.00(+9.09%)
Dec 28, 2021 0.0013 0.0014 0.0011 0.0011 6,969,520 -0.00(-15.38%)
Dec 27, 2021 0.0013 0.0016 0.0011 0.0013 7,387,061 +0.00(+8.33%)
Dec 23, 2021 0.0013 0.0014 0.0011 0.0012 3,271,326 +0.00(+9.09%)
Dec 22, 2021 0.0014 0.0015 0.0011 0.0011 10,215,880 -0.00(-21.43%)
Dec 21, 2021 0.0013 0.0014 0.0012 0.0014 11,455,652 +0.00(+7.69%)
Dec 20, 2021 0.0014 0.0016 0.0013 0.0013 6,786,302 -0.00(-7.14%)
Dec 17, 2021 0.0015 0.0016 0.0011 0.0014 29,843,024 -0.00(-12.50%)
Dec 16, 2021 0.0019 0.0019 0.0015 0.0016 6,978,315 -0.00(-5.88%)
Dec 15, 2021 0.0020 0.0022 0.0017 0.0017 3,687,005 -0.00(-15.00%)
Dec 14, 2021 0.0018 0.0021 0.0018 0.0020 3,693,804 +0.00(+11.11%)
Dec 13, 2021 0.0021 0.0023 0.0017 0.0018 8,310,542 -0.00(-18.18%)
Dec 10, 2021 0.0023 0.0023 0.0022 0.0022 851,125 +0.00(+0.00%)
Dec 09, 2021 0.0023 0.0026 0.0022 0.0022 5,260,464 -0.00(-4.35%)
Dec 08, 2021 0.0023 0.0025 0.0022 0.0023 2,830,935 -0.00(-8.00%)
Dec 07, 2021 0.0025 0.0026 0.0021 0.0025 11,234,952 +0.00(+8.70%)
Dec 06, 2021 0.0023 0.0027 0.0023 0.0023 2,129,020 +0.00(+0.00%)
Dec 03, 2021 0.0023 0.0028 0.0023 0.0023 2,626,339 +0.00(+0.00%)
Dec 02, 2021 0.0022 0.0027 0.0022 0.0023 1,085,492 -0.00(-8.00%)
Dec 01, 2021 0.0028 0.0031 0.0023 0.0025 1,704,923 -0.00(-7.41%)
Nov 30, 2021 0.0025 0.0028 0.0025 0.0027 618,021 +0.00(+3.85%)
Nov 29, 2021 0.0031 0.0031 0.0024 0.0026 1,985,989 +0.00(+0.00%)
Nov 26, 2021 0.0029 0.0029 0.0026 0.0026 886,202 -0.00(-10.34%)
Nov 24, 2021 0.0024 0.0034 0.0022 0.0029 9,014,218 +0.00(+26.09%)
Nov 23, 2021 0.0024 0.0024 0.0023 0.0023 2,764,969 -0.00(-4.17%)
Nov 22, 2021 0.0031 0.0031 0.0023 0.0024 9,343,795 -0.00(-17.24%)
Nov 19, 2021 0.0030 0.0032 0.0026 0.0029 13,446,700 +0.00(+7.41%)
Nov 18, 2021 0.0026 0.0030 0.0027 0.0027 10,115,282 +0.00(+8.00%)
Nov 17, 2021 0.0030 0.0034 0.0025 0.0025 12,222,285 -0.00(-19.35%)
Nov 16, 2021 0.0030 0.0034 0.0025 0.0031 27,044,320 +0.00(+29.17%)
Nov 15, 2021 0.0023 0.0034 0.0020 0.0024 34,203,976 +0.00(+20.00%)
Nov 12, 2021 0.0022 0.0023 0.0020 0.0020 3,255,943 -0.00(-4.76%)
Nov 11, 2021 0.0021 0.0025 0.0020 0.0021 8,856,733 -0.00(-4.55%)
Nov 10, 2021 0.0023 0.0026 0.0022 12,789,492 +0.00(+0.00%)
Nov 09, 2021 0.0022 0.0027 0.0022 0.0022 28,082,762 -0.00(-21.43%)
Nov 08, 2021 0.0031 0.0032 0.0025 0.0028 15,703,947 -0.00(-9.68%)
Nov 05, 2021 0.0031 0.0032 0.0029 0.0031 2,704,077 -0.00(-3.13%)
Nov 04, 2021 0.0033 0.0033 0.0031 0.0032 5,665,865 +0.00(+0.00%)
Nov 03, 2021 0.0037 0.0037 0.0031 0.0032 10,525,616 -0.00(-13.51%)
Nov 02, 2021 0.0038 0.0040 0.0035 0.0037 3,820,009 -0.00(-2.63%)
Nov 01, 2021 0.0040 0.0041 0.0036 0.0038 5,688,019 -0.00(-5.00%)
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%)
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.