FPVD

Force Protection Video E... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Force Protection Video Equipment Corporation (PK) FPVD OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -10.0% 0.0018 15:50:59
Open Price Low Price High Price Close Price Previous Close
0.0018 0.0017 0.00215 0.0018 0.002
more quote information »

FPVD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0020.00240.00160.002059615,283,093-0.0002-10.0%
1 Month0.00210.00240.00140.00185912,387,641-0.0003-14.29%
3 Months0.00180.00840.00140.003786569,130,9590.000.0%
6 Months0.00010.00840.00010.003094446,447,2830.00171,700.0%
1 Year0.00020.00840.0000010.002992627,585,3220.0016800.0%
3 Years0.0040.00890.0000010.002096814,860,814-0.0022-55.0%
5 Years1.581.640.0000010.00483269,669,250-1.58-99.89%

FPVD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.0018 -0.0001 -5.26% 0.0018 0.00215 0.0017 2,948,790
Dec 02 2020 0.0019 0.0001 5.56% 0.0018 0.0021 0.0018 5,009,502
Dec 01 2020 0.0018 -0.0004 -18.18% 0.0022 0.0022 0.0016 24,642,778
Nov 30 2020 0.0022 -0.0002 -8.33% 0.0024 0.0024 0.0018 17,597,440
Nov 27 2020 0.0024 0.0003 14.28% 0.002 0.0024 0.002 13,882,653
Nov 25 2020 0.0021 0.0003 16.67% 0.0018 0.00215 0.0017 22,290,650
Nov 24 2020 0.0018 0.00025 16.13% 0.0015 0.0018 0.0015 8,594,762
Nov 23 2020 0.00155 -0.00005 -3.13% 0.0017 0.0018 0.0015 7,209,379
Nov 20 2020 0.0016 0.00 0.0% 0.00145 0.0017 0.0014 4,626,495
Nov 19 2020 0.0016 -0.0001 -5.88% 0.0016 0.0017 0.0016 10,305,815
Nov 18 2020 0.0017 0.0002 13.33% 0.0015 0.0017 0.00145 16,633,993
Nov 17 2020 0.0015 -0.0002 -11.76% 0.0016 0.0017 0.0015 10,903,521
Nov 16 2020 0.0017 0.00 0.0% 0.001705 0.0018 0.00159 20,682,612
Nov 13 2020 0.0017 0.0001 6.25% 0.0016 0.0018 0.0016 7,310,522
Nov 12 2020 0.0016 -0.00015 -8.57% 0.00177 0.0018 0.0015 12,797,315
Nov 11 2020 0.00175 0.00005 2.94% 0.0016 0.0018 0.0015 8,110,160
Nov 10 2020 0.0017 -0.0001 -5.56% 0.0019 0.0019 0.0016 8,607,877
Nov 09 2020 0.0018 -0.0002 -10.0% 0.002 0.00207 0.0016 14,919,026
Nov 06 2020 0.002 -0.0002 -9.09% 0.0022 0.0022 0.002 4,116,504
Nov 05 2020 0.0022 0.00 0.0% 0.0021 0.0022 0.002 17,124,182
Nov 04 2020 0.0022 -0.0002 -8.33% 0.0022 0.0024 0.0021 7,629,477
See More Historical Prices »


Your Recent History
USOTC
FPVD
Force Prot..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.