Skip to main content
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 31, 2018 0.0008 0.0008 0.0006 0.0006 23,001,198 -0.00(-14.29%)
May 30, 2018 0.0009 0.0009 0.0006 0.0007 15,860,614 -0.00(-22.22%)
May 29, 2018 0.0007 0.0011 0.0007 0.0009 40,132,204 +0.00(+50.00%)
May 25, 2018 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
May 24, 2018 0.0006 0.0007 0.0006 0.0007 13,393,381 +0.00(+0.00%)
May 23, 2018 0.0006 0.0009 0.0006 0.0007 36,291,752 +0.00(+16.67%)
May 22, 2018 0.0007 0.0007 0.0006 0.0006 6,229,223 +0.00(+4.17%)
May 21, 2018 0.0005 0.0006 0.0005 0.0006 4,230,471 -0.00(-4.00%)
May 18, 2018 0.0005 0.0006 0.0005 0.0006 1,221,414 -0.00(-14.29%)
May 17, 2018 0.0007 0.0007 0.0005 0.0007 1,229,002 +0.00(+0.00%)
May 16, 2018 0.0006 0.0007 0.0006 0.0007 528,001 +0.00(+16.67%)
May 15, 2018 0.0005 0.0006 0.0005 0.0006 4,603,708 +0.00(+0.00%)
May 14, 2018 0.0006 0.0006 0.0005 0.0006 1,950,001 +0.00(+0.00%)
May 11, 2018 0.0006 0.0006 0.0005 0.0006 25,158,020 +0.00(+0.00%)
May 10, 2018 0.0006 0.0007 0.0006 0.0006 1,798,939 -0.00(-14.29%)
May 09, 2018 0.0006 0.0007 0.0005 0.0007 18,473,034 +0.00(+16.67%)
May 08, 2018 0.0007 0.0008 0.0006 0.0006 17,105,992 -0.00(-14.29%)
May 07, 2018 0.0006 0.0008 0.0006 0.0007 6,009,583 +0.00(+0.00%)
May 04, 2018 0.0008 0.0008 0.0006 0.0007 25,471,742 +0.00(+0.00%)
May 03, 2018 0.0011 0.0012 0.0006 0.0007 54,190,456 -0.00(-41.67%)
May 02, 2018 0.0008 0.0018 0.0008 0.0012 72,435,696 +0.00(+71.43%)
May 01, 2018 0.0008 0.0008 0.0005 0.0007 22,097,476 +0.00(+0.00%)
Apr 30, 2018 0.0007 0.0008 0.0007 0.0007 99,516 +0.00(+0.00%)
Apr 27, 2018 0.0008 0.0008 0.0007 0.0007 2,926,279 -0.00(-12.50%)
Apr 26, 2018 0.0009 0.0009 0.0007 0.0008 580,000 +0.00(+14.29%)
Apr 25, 2018 0.0007 0.0010 0.0007 0.0007 2,620,659 -0.00(-27.84%)
Apr 24, 2018 0.0008 0.0010 0.0008 0.0010 422,200 +0.00(+21.25%)
Apr 23, 2018 0.0007 0.0009 0.0007 0.0008 1,051,679 +0.00(+0.00%)
Apr 20, 2018 0.0007 0.0008 0.0006 0.0008 5,428,063 +0.00(+1.27%)
Apr 19, 2018 0.0007 0.0008 0.0007 0.0008 10,549,095 -0.00(-12.22%)
Apr 18, 2018 0.0010 0.0010 0.0007 0.0009 8,069,032 +0.00(+12.50%)
Apr 17, 2018 0.0009 0.0013 0.0007 0.0008 19,944,450 +0.00(+0.00%)
Apr 16, 2018 0.0008 0.0011 0.0007 0.0008 23,457,812 -0.00(-20.00%)
Apr 13, 2018 0.0009 0.0011 0.0008 0.0010 1,895,035 +0.00(+25.00%)
Apr 12, 2018 0.0008 0.0010 0.0007 0.0008 22,761,568 +0.00(+14.29%)
Apr 11, 2018 0.0009 0.0010 0.0007 0.0007 15,265,838 -0.00(-22.22%)
Apr 10, 2018 0.0010 0.0010 0.0007 0.0009 3,846,680 -0.00(-10.00%)
Apr 09, 2018 0.0010 0.0010 0.0007 0.0010 19,871,430 -0.00(-9.09%)
Apr 06, 2018 0.0011 0.0013 0.0011 0.0011 3,212,713 -0.00(-8.33%)
Apr 05, 2018 0.0013 0.0015 0.0011 0.0012 31,814,524 -0.00(-14.29%)
Apr 04, 2018 0.0015 0.0017 0.0014 0.0014 8,164,071 -0.00(-6.67%)
Apr 03, 2018 0.0018 0.0018 0.0014 0.0015 2,220,597 -0.00(-11.76%)
Apr 02, 2018 0.0016 0.0017 0.0015 0.0017 2,082,342 +0.00(+6.25%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Mar 28, 2018 0.0015 0.0017 0.0015 0.0017 425,000 +0.00(+0.00%)
Mar 27, 2018 0.0016 0.0019 0.0016 0.0017 11,487,156 +0.00(+0.00%)
Mar 26, 2018 0.0016 0.0020 0.0016 0.0017 8,504,368 +0.00(+6.25%)
Mar 23, 2018 0.0019 0.0019 0.0016 0.0016 14,286,316 -0.00(-11.11%)
Mar 22, 2018 0.0019 0.0019 0.0017 0.0018 4,255,368 +0.00(+5.88%)
Mar 21, 2018 0.0019 0.0019 0.0017 0.0017 2,183,335 +0.00(+0.00%)
Mar 20, 2018 0.0019 0.0019 0.0017 0.0017 7,614,256 -0.00(-19.05%)
Mar 19, 2018 0.0019 0.0023 0.0019 0.0021 16,446,612 +0.00(+10.53%)
Mar 16, 2018 0.0022 0.0023 0.0019 0.0019 9,119,395 +0.00(+5.56%)
Mar 15, 2018 0.0019 0.0021 0.0016 0.0018 10,046,663 -0.00(-5.26%)
Mar 14, 2018 0.0024 0.0024 0.0017 0.0019 14,147,189 -0.00(-5.00%)
Mar 13, 2018 0.0027 0.0027 0.0020 0.0020 8,626,894 -0.00(-9.09%)
Mar 12, 2018 0.0023 0.0025 0.0022 0.0022 5,355,444 -0.00(-4.35%)
Mar 09, 2018 0.0024 0.0024 0.0020 0.0023 12,575,649 -0.00(-4.17%)
Mar 08, 2018 0.0029 0.0030 0.0020 0.0024 25,329,624 -0.00(-14.29%)
Mar 07, 2018 0.0044 0.0048 0.0027 0.0028 13,863,511 -0.00(-30.00%)
Mar 06, 2018 0.0034 0.0062 0.0032 0.0040 39,471,652 +0.00(+33.33%)
Mar 05, 2018 0.0031 0.0034 0.0026 0.0030 10,993,494 +0.00(+0.33%)
Mar 02, 2018 0.0024 0.0031 0.0019 0.0030 12,307,759 +0.00(+35.91%)
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.