FPVD

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

FPVD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 0.0055 0.0001 1.85% 0.0054 0.0057 0.0052 2,880,022
Jun 14 2021 0.0054 0.00 0.0% 0.0054 0.0059 0.0052 3,312,216
Jun 11 2021 0.0054 0.00 0.0% 0.0054 0.0057 0.0052 1,998,583
Jun 10 2021 0.0054 -0.0001 -1.82% 0.0055 0.0057 0.0052 3,143,932
Jun 09 2021 0.0055 0.00 +0.00% 0.00525 0.0059 0.00525 0
Jun 09 2021 0.0055 0.00 0.0% 0.00525 0.0059 0.00525 2,489,650
Jun 08 2021 0.0055 0.00 +0.00% 0.0057 0.0059 0.0052 0
Jun 08 2021 0.0055 -0.0001 -1.79% 0.0057 0.0059 0.0052 3,953,102
Jun 07 2021 0.0056 0.0002 3.7% 0.0054 0.006 0.0052 3,562,819
Jun 04 2021 0.0054 0.00 +0.00% 0.0056 0.0062 0.0052 0
Jun 04 2021 0.0054 -0.00017 -2.97% 0.0056 0.0062 0.0052 10,187,499
Jun 03 2021 0.005565 0.00 +0.00% 0.0052 0.0057 0.0052 0
Jun 03 2021 0.005565 -0.00004 -0.63% 0.0052 0.0057 0.0052 3,427,440
Jun 02 2021 0.0056 -0.0005 -8.2% 0.0061 0.0063 0.0051 11,106,768
Jun 01 2021 0.0061 0.00 +0.00% 0.0066 0.0066 0.0057 0
Jun 01 2021 0.0061 -0.0001 -1.61% 0.0066 0.0066 0.0057 2,271,003
May 31 2021 0.0062 0.00 +0.00% 0.00625 0.0066 0.0056 0
May 28 2021 0.0062 0.00 +0.00% 0.00625 0.0066 0.0056 0
May 28 2021 0.0062 -0.0002 -3.13% 0.00625 0.0066 0.0056 2,250,423
May 27 2021 0.0064 0.0004 6.67% 0.0058 0.0064 0.0055 3,817,961
May 26 2021 0.006 -0.0002 -3.23% 0.0062 0.00634 0.0054 4,071,070
May 25 2021 0.0062 0.00 +0.00% 0.00695 0.0072 0.0056 0
May 25 2021 0.0062 -0.0005 -7.46% 0.00695 0.0072 0.0056 7,556,882
May 24 2021 0.0067 0.00 +0.00% 0.0068 0.0079 0.0062 0
May 24 2021 0.0067 -0.0001 -1.47% 0.0068 0.0079 0.0062 4,734,588
May 21 2021 0.0068 -0.0016 -19.05% 0.0083 0.0084 0.0066 6,598,646
May 20 2021 0.0084 0.0028 50.0% 0.0058 0.00894 0.0058 25,540,136
May 19 2021 0.0056 0.00 +0.00% 0.005495 0.0059 0.0052 0
May 19 2021 0.0056 0.0003 5.66% 0.005495 0.0059 0.0052 4,264,737
May 18 2021 0.0053 0.0001 1.92% 0.0052 0.0054 0.0046 5,448,535
May 17 2021 0.0052 0.00 +0.00% 0.0054 0.00555 0.005 0
May 17 2021 0.0052 0.0002 4.0% 0.0054 0.00555 0.005 4,003,365
May 14 2021 0.005 0.0003 6.38% 0.0046 0.005 0.0046 5,530,400
May 13 2021 0.0047 -0.00075 -13.76% 0.0055 0.0055 0.0046 18,166,309
May 12 2021 0.00545 -0.00104 -16.02% 0.0064 0.0065 0.00525 20,238,409
May 11 2021 0.00649 0.00 +0.00% 0.0066 0.0071 0.0061 0
May 11 2021 0.00649 -0.00041 -5.94% 0.0066 0.0071 0.0061 10,298,809
May 10 2021 0.0069 -0.00025 -3.5% 0.007105 0.0072 0.0062 9,773,911
May 07 2021 0.00715 -0.0002 -2.72% 0.0072 0.0073 0.0068 3,290,849
May 06 2021 0.00735 0.00 +0.00% 0.0078 0.0083 0.0065 0
May 06 2021 0.00735 -0.00052 -6.61% 0.0078 0.0083 0.0065 12,218,079
May 05 2021 0.00787 0.00077 10.85% 0.0075 0.0082 0.0069 10,905,104
May 04 2021 0.0071 -0.0001 -1.39% 0.00715 0.007465 0.006895 8,027,244
May 03 2021 0.0072 0.00 +0.00% 0.008 0.0081 0.0066 0
May 03 2021 0.0072 -0.00089 -11.0% 0.008 0.0081 0.0066 13,238,930
Apr 30 2021 0.00809 -0.00031 -3.69% 0.0084 0.0088 0.0075 5,316,353
Apr 29 2021 0.0084 0.00 +0.00% 0.0091 0.0097 0.0076 0
Apr 29 2021 0.0084 -0.0003 -3.45% 0.0091 0.0097 0.0076 16,205,038
Apr 28 2021 0.0087 0.00 +0.00% 0.0092 0.0094 0.0087 0
Apr 28 2021 0.0087 -0.0005 -5.43% 0.0092 0.0094 0.0087 5,272,652
Apr 27 2021 0.0092 -0.0003 -3.16% 0.009 0.0095 0.0085 8,763,129
Apr 26 2021 0.0095 0.0006 6.74% 0.0085 0.0109 0.0085 24,124,238
Apr 23 2021 0.0089 0.00 +0.00% 0.00965 0.0099 0.0085 0
Apr 23 2021 0.0089 -0.0006 -6.32% 0.00965 0.0099 0.0085 10,741,245
Apr 22 2021 0.0095 0.0005 5.56% 0.0085 0.0095 0.0085 12,636,864
Apr 21 2021 0.009 0.00 +0.00% 0.0091 0.01 0.0064 0
Apr 21 2021 0.009 -0.0001 -1.1% 0.0091 0.01 0.0064 55,887,675
Apr 20 2021 0.0091 -0.0059 -39.33% 0.0156 0.016585 0.0085 38,063,956
Apr 19 2021 0.015 0.00 +0.00% 0.01505 0.0182 0.0126 0
Apr 19 2021 0.015 -0.00025 -1.64% 0.01505 0.0182 0.0126 7,874,797
Apr 16 2021 0.01525 0.00005 0.33% 0.015 0.0165 0.0083 37,656,971
Apr 15 2021 0.0152 0.00 +0.00% 0.016785 0.0175 0.0152 0
Apr 15 2021 0.0152 -0.0016 -9.52% 0.016785 0.0175 0.0152 5,239,906
Apr 14 2021 0.0168 -0.002 -10.64% 0.0176 0.0183 0.016 3,704,225
Apr 13 2021 0.0188 -0.0005 -2.59% 0.0199 0.02 0.0156 6,265,492
Apr 12 2021 0.0193 0.00 +0.00% 0.01975 0.02 0.0185 0
Apr 12 2021 0.0193 0.0008 4.32% 0.01975 0.02 0.0185 4,150,907
Apr 09 2021 0.0185 0.0027 17.09% 0.0165 0.0185 0.0155 4,834,153
Apr 08 2021 0.0158 -0.0022 -12.22% 0.0199 0.0199 0.015 6,606,675
Apr 07 2021 0.018 0.00 +0.00% 0.0185 0.0199 0.017 0
Apr 07 2021 0.018 -0.0006 -3.23% 0.0185 0.0199 0.017 3,667,094
Apr 06 2021 0.0186 -0.0007 -3.63% 0.0199 0.02 0.0183 3,578,257
Apr 05 2021 0.0193 0.0011 6.04% 0.0187 0.02 0.018 4,370,145
Apr 02 2021 0.0182 0.00 +0.00% 0.0137 0.0198 0.0137 0
Apr 01 2021 0.0182 0.0043 30.94% 0.0137 0.0198 0.0137 9,470,834
Mar 31 2021 0.0139 0.00 +0.00% 0.01415 0.0143 0.0125 0
Mar 31 2021 0.0139 0.00 0.0% 0.01415 0.0143 0.0125 5,775,998
Mar 30 2021 0.0139 0.00008 0.54% 0.0135 0.0142 0.013 6,561,162
Mar 29 2021 0.013825 -0.00018 -1.25% 0.0135 0.0149 0.0124 7,151,520
Mar 26 2021 0.014 -0.0025 -15.15% 0.0167 0.0168 0.0135 9,121,201
Mar 25 2021 0.0165 -0.0022 -11.76% 0.0186 0.02 0.0161 6,650,319
Mar 24 2021 0.0187 0.00 +0.00% 0.021 0.022 0.0178 0
Mar 24 2021 0.0187 -0.0023 -10.95% 0.021 0.022 0.0178 6,831,972
Mar 23 2021 0.021 -0.0005 -2.33% 0.022 0.0223 0.0183 3,895,850
Mar 22 2021 0.0215 0.00 +0.00% 0.022 0.0223 0.0181 0
Mar 22 2021 0.0215 0.0017 8.59% 0.022 0.0223 0.0181 6,062,579
Mar 19 2021 0.0198 0.00025 1.28% 0.01975 0.0233 0.018 9,557,854
Mar 18 2021 0.01955 -0.0026 -11.74% 0.021 0.02305 0.0179 11,703,394


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.