VPR Brands LP (QB) (VPRB)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0278 | -33.5748792271 | 0.0828 | 0.08325 | 0.0431 | 163022 | 0.05806899 | CS |
| 4 | -0.0285 | -34.1317365269 | 0.0835 | 0.0885 | 0.0431 | 66817 | 0.0593686 | CS |
| 12 | -0.041 | -42.7083333333 | 0.096 | 0.13 | 0.0431 | 31262 | 0.06856494 | CS |
| 26 | -0.134 | -70.8994708995 | 0.189 | 0.195 | 0.0431 | 32674 | 0.12170972 | CS |
| 52 | -0.16 | -74.4186046512 | 0.215 | 0.2175 | 0.0431 | 33669 | 0.14544571 | CS |
| 156 | 0.001 | 1.85185185185 | 0.054 | 0.2775 | 0.0101 | 67752 | 0.11661342 | CS |
| 260 | 0.0149 | 37.1571072319 | 0.0401 | 0.2775 | 0.0035 | 105557 | 0.08100982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.055 | -0.002 | -3.51 | 0.055525 | 0.057 | 0.052115 | 81000 |
| 1726781220 | 0.057 | -0.017925 | -23.92 | 0.06375 | 0.065 | 0.0431 | 695031 |
| 1726694460 | 0.074925 | 0.01304 | 21.07 | 0.0629 | 0.074925 | 0.0629 | 20200 |
| 1726608240 | 0.061885 | -0.021365 | -25.66 | 0.075 | 0.075 | 0.0509999 | 98868 |
| 1726521720 | 0.08325 | 0.00045 | 0.54 | 0.066 | 0.08325 | 0.066 | 510 |
| 1726262940 | 0.0828 | 0.0028 | 3.50 | 0.0828 | 0.0828 | 0.0828 | 500 |
| 1726176540 | 0.08 | 0.0090001 | 12.68 | 0.065 | 0.08 | 0.065 | 10300 |
| 1726090140 | 0.0709999 | -0.014 | -16.47 | 0.0709999 | 0.07775 | 0.0695 | 16941 |
| 1726003500 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 4700 |
| 1725917280 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1725658080 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1725571680 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1725485280 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1725398880 | 0.085 | -0.0035 | -3.95 | 0.085 | 0.085 | 0.085 | 12670 |
| 1725052800 | 0.0885 | 0 | 0.00 | 0.0885 | 0.0885 | 0.0885 | 0 |
| 1724966400 | 0.0885 | 0 | 0.00 | 0.085 | 0.0885 | 0.085 | 300 |
| 1724880360 | 0.0885 | 0.005 | 5.99 | 0.0885 | 0.0885 | 0.0885 | 300 |
| 1724794140 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 0 |
| 1724707740 | 0.0835 | 0.006 | 7.74 | 0.08 | 0.0835 | 0.08 | 6101 |
| 1724448480 | 0.0775 | -0.006 | -7.19 | 0.0835 | 0.0835 | 0.0775 | 2198 |
| 1724362140 | 0.0835 | 0 | 0.00 | 0.0835 | 0.0835 | 0.0835 | 100 |
| 1724275380 | 0.0835 | 0.0005 | 0.60 | 0.0835 | 0.0835 | 0.0835 | 410 |
| 1724189280 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1724102880 | 0.083 | -0.0016 | -1.89 | 0.0762 | 0.083 | 0.0762 | 70300 |
| 1723843740 | 0.0846 | 0.0046 | 5.75 | 0.0846 | 0.0846 | 0.0846 | 5000 |
| 1723756860 | 0.08 | -0.0037 | -4.42 | 0.0825 | 0.0825 | 0.08 | 104567 |
| 1723670820 | 0.0837 | 0.00081 | 0.98 | 0.0837 | 0.0837 | 0.0837 | 1300 |
| 1723584360 | 0.08289 | 0.00189 | 2.33 | 0.08289 | 0.08289 | 0.08289 | 400 |
| 1723497600 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1723238400 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1723152000 | 0.081 | -0.00189 | -2.28 | 0.081 | 0.081 | 0.081 | 397 |
| 1723065720 | 0.08289 | 0.00054 | 0.66 | 0.08289 | 0.08289 | 0.08289 | 100 |
| 1722979800 | 0.08235 | -0.00135 | -1.61 | 0.0815 | 0.08235 | 0.0815 | 8389 |
| 1722893220 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1722634020 | 0.0837 | 0 | 0.00 | 0.0837 | 0.0837 | 0.0837 | 0 |
| 1722547620 | 0.0837 | -0.0013 | -1.53 | 0.0837 | 0.0837 | 0.0837 | 1000 |
| 1722460980 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1722374580 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1722288180 | 0.085 | -0.00275 | -3.13 | 0.08325 | 0.085 | 0.081 | 37647 |
| 1722029100 | 0.08775 | -0.00225 | -2.50 | 0.0855 | 0.08775 | 0.0855 | 1200 |
| 1721942880 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721856480 | 0.09 | -0.0015 | -1.64 | 0.09 | 0.0915 | 0.082 | 70751 |
| 1721770140 | 0.0915 | -0.001625 | -1.74 | 0.09 | 0.0915 | 0.09 | 3700 |
| 1721683740 | 0.093125 | -0.001875 | -1.97 | 0.0845 | 0.093125 | 0.0845 | 54000 |
| 1721424180 | 0.095 | 0.002125 | 2.29 | 0.095 | 0.095 | 0.095 | 1000 |
| 1721337960 | 0.092875 | -0.003625 | -3.76 | 0.082 | 0.092875 | 0.082 | 11000 |
| 1721251320 | 0.0965 | -0.001025 | -1.05 | 0.0965 | 0.0965 | 0.0965 | 500 |
| 1721164920 | 0.097525 | -0.002475 | -2.48 | 0.095 | 0.097525 | 0.0901 | 1790 |
| 1721078940 | 0.1 | 0.00495 | 5.21 | 0.0901 | 0.1 | 0.0901 | 5000 |
| 1720819200 | 0.09505 | -0.00891 | -8.57 | 0.09505 | 0.09505 | 0.09505 | 2000 |
| 1720733280 | 0.10396 | -0.01104 | -9.60 | 0.11 | 0.11 | 0.10396 | 1500 |
| 1720646880 | 0.115 | -0.012 | -9.45 | 0.13 | 0.13 | 0.1 | 3200 |
| 1720560000 | 0.127 | 0 | 0.00 | 0.127 | 0.127 | 0.127 | 0 |
| 1720473600 | 0.127 | 0.03 | 30.93 | 0.09 | 0.127 | 0.09 | 10300 |
| 1720213800 | 0.097 | 0 | 0.00 | 0.097 | 0.097 | 0.097 | 0 |
| 1720041000 | 0.097 | -0.0028 | -2.81 | 0.097 | 0.097 | 0.097 | 1000 |
| 1719955740 | 0.0998 | -0.007 | -6.55 | 0.1024999 | 0.1024999 | 0.0905 | 11100 |
| 1719869220 | 0.1068 | 0 | 0.00 | 0.1068 | 0.1068 | 0.1068 | 0 |
| 1719610020 | 0.1068 | 0.0053 | 5.22 | 0.096 | 0.1068 | 0.096 | 5475 |
| 1719523200 | 0.1015 | 0.0165 | 19.41 | 0.0898 | 0.1015 | 0.0869999 | 28549 |
| 1719437040 | 0.085 | -0.002875 | -3.27 | 0.0821 | 0.08749 | 0.0821 | 4600 |
| 1719350880 | 0.087875 | -0.000125 | -0.14 | 0.0898 | 0.0898 | 0.0821 | 11500 |
| 1719264540 | 0.088 | 0.0049001 | 5.90 | 0.088 | 0.088 | 0.088 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
