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 )

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, 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%)
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%)
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.