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 (%)
Mar 08, 2022 0 +0.00(+0.00%)
Mar 07, 2022 0.0015 0.0017 0.0015 0.0015 2,540,707 -0.00(-11.76%)
Mar 04, 2022 0.0015 0.0022 0.0015 0.0017 28,652,616 +0.00(+13.33%)
Mar 03, 2022 0.0016 0.0016 0.0013 0.0015 956,704 +0.00(+0.00%)
Mar 02, 2022 0.0014 0.0017 0.0012 0.0015 9,890,536 +0.00(+15.38%)
Mar 01, 2022 0.0012 0.0014 0.0012 0.0013 2,138,470 +0.00(+0.00%)
Feb 28, 2022 0.0013 0.0014 0.0013 0.0013 1,098,075 +0.00(+0.00%)
Feb 25, 2022 0.0012 0.0014 0.0012 0.0013 3,222,925 +0.00(+0.00%)
Feb 24, 2022 0.0014 0.0014 0.0012 0.0013 13,269,042 -0.00(-13.33%)
Feb 23, 2022 0.0015 0.0016 0.0013 0.0015 5,434,609 +0.00(+0.00%)
Feb 22, 2022 0.0016 0.0017 0.0015 0.0015 783,526 +0.00(+0.00%)
Feb 18, 2022 0.0015 0 -0.00(-21.05%)
Feb 17, 2022 0.0018 0.0020 0.0017 0.0019 6,467,551 +0.00(+0.00%)
Feb 16, 2022 0.0022 0.0022 0.0019 0.0019 11,343,477 -0.00(-17.39%)
Feb 15, 2022 0.0025 0.0025 0.0022 0.0023 301,200 -0.00(-8.00%)
Feb 14, 2022 0.0026 0.0026 0.0021 0.0025 2,473,385 +0.00(+0.00%)
Feb 11, 2022 0.0024 0.0026 0.0021 0.0025 1,779,440 +0.00(+8.70%)
Feb 10, 2022 0.0021 0.0024 0.0021 0.0023 1,039,696 +0.00(+9.52%)
Feb 09, 2022 0.0026 0.0026 0.0021 0.0021 1,909,702 -0.00(-8.70%)
Feb 08, 2022 0.0022 0.0023 0.0021 0.0023 1,986,210 +0.00(+4.55%)
Feb 07, 2022 0.0025 0.0025 0.0019 0.0022 1,398,262 +0.00(+4.76%)
Feb 04, 2022 0.0021 0.0023 0.0017 0.0021 3,029,317 +0.00(+5.00%)
Feb 03, 2022 0.0020 0.0020 1,131,740 +0.00(+5.26%)
Feb 02, 2022 0.0020 0.0020 0.0017 0.0019 2,579,033 +0.00(+5.56%)
Feb 01, 2022 0.0019 0.0020 0.0014 0.0018 1,361,198 +0.00(+0.00%)
Jan 31, 2022 0.0020 0.0020 0.0018 0.0018 5,136,236 -0.00(-14.29%)
Jan 28, 2022 0.0020 0.0024 0.0020 0.0021 904,427 +0.00(+0.00%)
Jan 27, 2022 0.0020 0.0021 0.0019 0.0021 700,110 +0.00(+10.53%)
Jan 26, 2022 0.0019 0.0021 0.0019 0.0019 1,158,898 +0.00(+0.00%)
Jan 25, 2022 0.0016 0.0020 0.0016 0.0019 2,328,840 +0.00(+11.76%)
Jan 24, 2022 0.0017 0.0017 0.0015 0.0017 1,337,786 +0.00(+0.00%)
Jan 21, 2022 0.0016 0.0018 0.0016 0.0017 3,274,924 +0.00(+6.25%)
Jan 20, 2022 0.0017 0.0017 0.0015 0.0016 828,342 -0.00(-5.88%)
Jan 19, 2022 0.0018 0.0020 0.0017 0.0017 1,461,799 -0.00(-5.56%)
Jan 18, 2022 0.0017 0.0020 0.0016 0.0018 1,950,040 +0.00(+12.50%)
Jan 14, 2022 0.0016 0 +0.00(+0.00%)
Jan 13, 2022 0.0015 0.0016 0.0014 0.0016 3,676,544 +0.00(+6.67%)
Jan 12, 2022 0.0014 0.0015 0.0014 0.0015 439,746 +0.00(+0.00%)
Jan 11, 2022 0.0016 0.0016 0.0015 0.0015 1,287,375 -0.00(-6.25%)
Jan 10, 2022 0.0016 0.0017 0.0015 0.0016 1,206,900 +0.00(+0.00%)
Jan 07, 2022 0.0015 0.0018 0.0014 0.0016 3,236,837 +0.00(+14.29%)
Jan 06, 2022 0.0016 0.0016 0.0014 0.0014 3,271,083 -0.00(-6.67%)
Jan 05, 2022 0.0016 0.0016 0.0012 0.0015 3,006,717 +0.00(+7.14%)
Jan 04, 2022 0.0013 0.0017 0.0011 0.0014 21,586,640 +0.00(+16.67%)
Jan 03, 2022 0.0013 0.0014 0.0012 0.0012 7,314,514 -0.00(-7.69%)
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%)
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%)
Sep 01, 2021 0.0050 0.0051 0.0048 0.0049 693,929 -0.00(-2.00%)
Aug 31, 2021 0.0052 0.0052 0.0048 0.0050 2,665,501 +0.00(+0.00%)
Aug 30, 2021 0.0045 0.0051 0.0044 0.0050 7,671,434 +0.00(+6.38%)
Aug 27, 2021 0.0049 0.0049 0.0044 0.0047 880,455 +0.00(+11.90%)
Aug 26, 2021 0.0052 0.0052 0.0042 0.0042 2,697,111 -0.00(-14.29%)
Aug 25, 2021 0.0050 0.0052 0.0045 0.0049 1,762,674 -0.00(-5.77%)
Aug 24, 2021 0.0050 0.0054 0.0042 0.0052 5,784,004 +0.00(+6.12%)
Aug 23, 2021 0.0045 0.0054 0.0045 0.0049 3,606,988 +0.00(+8.89%)
Aug 20, 2021 0.0041 0.0046 0.0041 0.0045 3,249,999 +0.00(+9.76%)
Aug 19, 2021 0.0042 0.0044 0.0040 0.0041 2,239,460 +0.00(+5.13%)
Aug 18, 2021 0.0037 0.0043 0.0033 0.0039 2,894,626 +0.00(+5.41%)
Aug 17, 2021 0.0040 0.0041 0.0035 0.0037 2,485,036 -0.00(-2.63%)
Aug 16, 2021 0.0040 0.0040 0.0036 0.0038 1,789,485 +0.00(+0.00%)
Aug 13, 2021 0.0039 0.0043 0.0038 0.0038 2,345,106 -0.00(-2.56%)
Aug 12, 2021 0.0046 0.0046 0.0039 0.0039 1,864,834 -0.00(-11.36%)
Aug 11, 2021 0.0044 0.0045 0.0041 0.0044 1,120,162 +0.00(+2.33%)
Aug 10, 2021 0.0044 0.0047 0.0043 0.0043 1,280,429 -0.00(-4.44%)
Aug 09, 2021 0.0048 0.0050 0.0045 0.0045 534,482 -0.00(-6.25%)
Aug 06, 2021 0.0045 0.0050 0.0042 0.0048 473,699 +0.00(+0.00%)
Aug 05, 2021 0.0041 0.0050 0.0040 0.0048 4,099,723 +0.00(+17.07%)
Aug 04, 2021 0.0043 0.0046 0.0041 0.0041 835,468 -0.00(-8.89%)
Aug 03, 2021 0.0046 0.0046 0.0043 0.0045 1,359,795 +0.00(+0.00%)
Aug 02, 2021 0.0047 0.0049 0.0043 0.0045 707,396 -0.00(-4.26%)
Jul 30, 2021 0.0042 0.0047 0.0042 0.0047 1,038,242 +0.00(+6.82%)
Jul 29, 2021 0.0043 0.0048 0.0042 0.0044 592,484 +0.00(+0.00%)
Jul 28, 2021 0.0041 0.0047 0.0041 0.0044 1,155,998 +0.00(+4.76%)
Jul 27, 2021 0.0045 0.0045 0.0042 0.0042 1,561,986 +0.00(+5.00%)
Jul 26, 2021 0.0045 0.0045 0.0038 0.0040 2,509,873 +0.00(+0.00%)
Jul 23, 2021 0.0040 0.0043 0.0038 0.0040 3,830,163 -0.00(-4.76%)
Jul 22, 2021 0.0043 0.0045 0.0040 0.0042 1,330,165 -0.00(-2.33%)
Jul 21, 2021 0.0046 0.0048 0.0042 0.0043 2,193,634 -0.00(-4.44%)
Jul 20, 2021 0.0042 0.0046 0.0042 0.0045 1,555,558 +0.00(+7.14%)
Jul 19, 2021 0.0048 0.0050 0.0040 0.0042 2,205,157 -0.00(-8.70%)
Jul 16, 2021 0.0049 0.0050 0.0043 0.0046 2,216,139 +0.00(+4.55%)
Jul 15, 2021 0.0041 0.0045 0.0041 0.0044 2,658,779 -0.00(-2.22%)
Jul 14, 2021 0.0052 0.0057 0.0041 0.0045 4,250,512 -0.00(-13.46%)
Jul 13, 2021 0.0050 0.0052 0.0047 0.0052 1,151,181 +0.00(+1.96%)
Jul 12, 2021 0.0054 0.0054 0.0047 0.0051 1,221,832 -0.00(-3.77%)
Jul 09, 2021 0.0054 0.0054 0.0047 0.0053 3,616,308 +0.00(+0.00%)
Jul 08, 2021 0.0057 0.0058 0.0049 0.0053 1,722,264 -0.00(-7.02%)
Jul 07, 2021 0.0057 0.0058 0.0048 0.0057 5,785,047 +0.00(+0.00%)
Jul 06, 2021 0.0051 0.0059 0.0048 0.0057 4,237,880 +0.00(+7.55%)
Jul 02, 2021 0.0042 0.0057 0.0037 0.0053 16,145,791 +0.00(+39.47%)
Jul 01, 2021 0.0039 0.0040 0.0037 0.0038 1,594,914 -0.00(-2.56%)
Jun 30, 2021 0.0040 0.0042 0.0037 0.0039 1,305,568 -0.00(-4.88%)
Jun 29, 2021 0.0035 0.0041 0.0034 0.0041 6,640,421 +0.00(+17.14%)
Jun 28, 2021 0.0036 0.0040 0.0035 0.0035 2,978,975 -0.00(-12.50%)
Jun 25, 2021 0.0042 0.0042 0.0035 0.0040 5,656,427 -0.00(-2.44%)
Jun 24, 2021 0.0040 0.0042 0.0039 0.0041 4,366,154 +0.00(+2.50%)
Jun 23, 2021 0.0042 0.0042 0.0037 0.0040 4,720,170 -0.00(-2.44%)
Jun 22, 2021 0.0040 0.0045 0.0037 0.0041 11,269,973 +0.00(+5.13%)
Jun 21, 2021 0.0050 0.0053 0.0039 0.0039 21,115,184 -0.00(-23.53%)
Jun 18, 2021 0.0050 0.0054 0.0050 0.0051 2,234,206 +0.00(+0.00%)
Jun 17, 2021 0.0055 0.0056 0.0051 0.0051 2,437,032 -0.00(-3.77%)
Jun 16, 2021 0.0052 0.0055 0.0052 0.0053 1,589,602 -0.00(-3.64%)
Jun 15, 2021 0.0054 0.0057 0.0052 0.0055 2,880,022 +0.00(+1.85%)
Jun 14, 2021 0.0054 0.0059 0.0052 0.0054 3,312,216 +0.00(+0.00%)
Jun 11, 2021 0.0054 0.0057 0.0052 0.0054 1,998,583 +0.00(+0.00%)
Jun 10, 2021 0.0057 0.0057 0.0052 0.0054 3,143,932 -0.00(-1.82%)
Jun 09, 2021 0.0053 0.0059 0.0053 0.0055 2,489,650 +0.00(+0.00%)
Jun 08, 2021 0.0057 0.0059 0.0052 0.0055 3,953,102 -0.00(-1.79%)
Jun 07, 2021 0.0060 0.0060 0.0052 0.0056 3,562,819 +0.00(+3.70%)
Jun 04, 2021 0.0056 0.0062 0.0052 0.0054 10,187,499 -0.00(-3.57%)
Jun 03, 2021 0.0052 0.0057 0.0052 0.0056 3,427,440 +0.00(+0.00%)
Jun 02, 2021 0.0061 0.0063 0.0051 0.0056 11,106,768 -0.00(-8.20%)
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.