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 (%)
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%)
Mar 01, 2021 0.0285 0.0300 0.0240 0.0260 16,944,604 +0.00(+8.33%)
Feb 26, 2021 0.0330 0.0330 0.0023 0.0240 33,307,000 -0.00(-16.96%)
Feb 25, 2021 0.0271 0.0349 0.0258 0.0289 25,210,516 -0.00(-3.67%)
Feb 24, 2021 0.0260 0.0321 0.0250 0.0300 37,944,652 +0.01(+25.00%)
Feb 23, 2021 0.0390 0.0390 0.0185 0.0240 110,158,472 -0.01(-36.51%)
Feb 22, 2021 0.0550 0.0579 0.0345 0.0378 66,737,248 -0.02(-31.27%)
Feb 19, 2021 0.0560 0.0660 0.0460 0.0550 31,225,300 +0.00(+1.85%)
Feb 18, 2021 0.0666 0.0670 0.0322 0.0540 133,008,424 -0.02(-22.86%)
Feb 17, 2021 0.1000 0.1030 0.0600 0.0700 62,366,036 -0.03(-27.46%)
Feb 16, 2021 0.0650 0.1000 0.0643 0.0965 76,823,920 +0.04(+64.12%)
Feb 12, 2021 0.0540 0.0610 0.0500 0.0588 25,172,700 +0.00(+8.89%)
Feb 11, 2021 0.0604 0.0695 0.0480 0.0540 58,513,608 -0.01(-9.70%)
Feb 10, 2021 0.0510 0.0650 0.0490 0.0598 59,856,100 +0.01(+24.58%)
Feb 09, 2021 0.0230 0.0501 0.0230 0.0480 85,462,672 +0.02(+70.21%)
Feb 08, 2021 0.0220 0.0300 0.0210 0.0282 38,646,392 +0.01(+40.30%)
Feb 05, 2021 0.0180 0.0210 0.0155 0.0201 26,613,800 +0.00(+12.92%)
Feb 04, 2021 0.0160 0.0192 0.0115 0.0178 49,388,524 +0.00(+39.06%)
Feb 03, 2021 0.0150 0.0150 0.0111 0.0128 18,242,304 -0.00(-8.57%)
Feb 02, 2021 0.0142 0.0170 0.0111 0.0140 19,000,576 -0.00(-1.41%)
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.