Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vpr Brands LP (OP: VPRB )

0.1605 +0.0095 (+6.29%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 31, 2024 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 (%)
Aug 30, 2019 0.0810 0.0993 0.0750 0.0900 196,600 +0.00(+5.88%)
Aug 29, 2019 0.0700 0.1100 0.0700 0.0850 360,428 +0.02(+23.73%)
Aug 28, 2019 0.0702 0.0724 0.0620 0.0687 178,299 +0.00(+0.29%)
Aug 27, 2019 0.0700 0.0830 0.0650 0.0685 162,700 -0.01(-17.37%)
Aug 26, 2019 0.1000 0.1100 0.0750 0.0829 477,927 -0.01(-7.89%)
Aug 23, 2019 0.0610 0.1000 0.0610 0.0900 678,800 +0.02(+28.57%)
Aug 22, 2019 0.0770 0.0770 0.0700 0.0700 13,250 -0.00(-4.76%)
Aug 21, 2019 0.0700 0.0735 0.0700 0.0735 2,238 +0.00(+5.00%)
Aug 20, 2019 0.0799 0.0799 0.0700 0.0700 25,657 +0.00(+0.00%)
Aug 19, 2019 0.0740 0.0821 0.0650 0.0700 181,416 +0.00(+7.53%)
Aug 16, 2019 0.0338 0.0930 0.0338 0.0651 1,466,000 +0.02(+44.67%)
Aug 15, 2019 0.0388 0.0488 0.0338 0.0450 115,600 +0.01(+13.92%)
Aug 14, 2019 0.0459 0.0459 0.0380 0.0395 251,555 -0.01(-19.22%)
Aug 12, 2019 0.0489 0.0489 0.0489 0 +0.00(+9.40%)
Aug 09, 2019 0.0474 0.0474 0.0439 0.0447 94,500 -0.00(-2.83%)
Aug 08, 2019 0.0460 0.0461 0.0460 0.0460 26,572 -0.00(-5.93%)
Aug 07, 2019 0.0485 0.0489 0.0485 0.0489 57,000 +0.00(+0.00%)
Aug 06, 2019 0.0480 0.0489 0.0475 0.0489 22,500 -0.00(-0.61%)
Aug 05, 2019 0.0500 0.0500 0.0438 0.0492 63,419 +0.00(+0.00%)
Aug 02, 2019 0.0492 0.0492 0.0492 0.0492 20,000 +0.00(+10.31%)
Aug 01, 2019 0.0469 0.0492 0.0446 0.0446 82,693 -0.00(-9.53%)
Jul 31, 2019 0.0493 0.0493 0.0470 0.0493 60,123 +0.01(+14.65%)
Jul 30, 2019 0.0497 0.0497 0.0430 0.0430 20,760 -0.01(-12.78%)
Jul 29, 2019 0.0431 0.0493 0.0431 0.0493 9,300 +0.00(+0.61%)
Jul 26, 2019 0.0480 0.0490 0.0431 0.0490 37,800 -0.00(-0.20%)
Jul 25, 2019 0.0489 0.0491 0.0452 0.0491 96,850 -0.00(-0.20%)
Jul 24, 2019 0.0401 0.0492 0.0401 0.0492 9,946 +0.00(+0.00%)
Jul 23, 2019 0.0380 0.0492 0.0380 0.0492 71,166 +0.01(+23.31%)
Jul 22, 2019 0.0400 0.0449 0.0380 0.0399 96,013 -0.00(-0.25%)
Jul 19, 2019 0.0400 0.0492 0.0400 0.0400 331,100 -0.00(-10.91%)
Jul 18, 2019 0.0425 0.0449 0.0400 0.0449 18,100 -0.00(-8.74%)
Jul 17, 2019 0.0493 0.0493 0.0411 0.0492 30,281 +0.00(+0.20%)
Jul 16, 2019 0.0447 0.0491 0.0430 0.0491 4,750 +0.01(+14.19%)
Jul 15, 2019 0.0386 0.0493 0.0386 0.0430 2,100 +0.00(+0.00%)
Jul 12, 2019 0.0498 0.0545 0.0430 0.0430 56,400 -0.00(-4.44%)
Jul 11, 2019 0.0511 0.0549 0.0450 0.0450 149,075 -0.01(-18.03%)
Jul 10, 2019 0.0436 0.0549 0.0436 0.0549 32,801 +0.00(+0.18%)
Jul 09, 2019 0.0549 0.0549 0.0453 0.0548 20,400 -0.00(-1.97%)
Jul 08, 2019 0.0505 0.0559 0.0505 0.0559 6,000 +0.00(+1.82%)
Jul 05, 2019 0.0431 0.0559 0.0431 0.0549 186,600 +0.00(+0.00%)
Jul 03, 2019 0.0471 0.0619 0.0470 0.0549 10,700 -0.00(-2.49%)
Jul 02, 2019 0.0577 0.0577 0.0563 0.0563 8,000 -0.00(-1.40%)
Jul 01, 2019 0.0599 0.0599 0.0549 0.0571 40,889 +0.00(+4.01%)
Jun 28, 2019 0.0548 0.0600 0.0411 0.0549 78,000 +0.00(+9.80%)
Jun 27, 2019 0.0416 0.0548 0.0411 0.0500 40,275 -0.00(-8.93%)
Jun 26, 2019 0.0411 0.0549 0.0411 0.0549 27,982 +0.00(+9.80%)
Jun 25, 2019 0.0530 0.0580 0.0500 0.0500 298,970 -0.00(-1.19%)
Jun 24, 2019 0.0588 0.0674 0.0506 0.0506 23,301 -0.01(-13.65%)
Jun 21, 2019 0.0594 0.0599 0.0555 0.0586 52,700 +0.01(+16.27%)
Jun 20, 2019 0.0600 0.0678 0.0504 0.0504 19,726 +0.00(+0.20%)
Jun 19, 2019 0.0575 0.0607 0.0503 0.0503 5,000 -0.01(-16.17%)
Jun 18, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.00(-2.12%)
Jun 17, 2019 0.0501 0.0613 0.0501 0.0613 6,019 +0.01(+15.66%)
Jun 14, 2019 0.0530 0.0530 0.0530 0.0530 500 -0.00(-1.85%)
Jun 13, 2019 0.0502 0.0595 0.0500 0.0540 14,310 +0.00(+0.00%)
Jun 12, 2019 0.0625 0.0625 0.0540 0.0540 89,750 -0.01(-10.00%)
Jun 11, 2019 0.0629 0.0629 0.0555 0.0600 51,985 -0.01(-11.24%)
Jun 10, 2019 0.0560 0.0699 0.0560 0.0676 21,000 +0.01(+18.80%)
Jun 07, 2019 0.0699 0.0699 0.0563 0.0569 10,000 -0.00(-0.35%)
Jun 06, 2019 0.0700 0.0700 0.0555 0.0571 34,784 +0.00(+2.33%)
Jun 05, 2019 0.0600 0.0685 0.0555 0.0558 49,365 +0.00(+1.82%)
Jun 04, 2019 0.0401 0.0624 0.0401 0.0548 219,859 -0.01(-16.84%)
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.