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 (%)
Dec 31, 2018 0.0890 0.0894 0.0601 0.0860 81,200 -0.00(-3.37%)
Dec 28, 2018 0.0800 0.0900 0.0700 0.0890 73,700 +0.00(+4.71%)
Dec 27, 2018 0.0800 0.0900 0.0650 0.0850 49,661 +0.01(+6.25%)
Dec 26, 2018 0.0600 0.0805 0.0500 0.0800 701,407 +0.02(+33.33%)
Dec 24, 2018 0.0586 0.0600 0.0501 0.0600 226,900 +0.00(+0.00%)
Dec 21, 2018 0.0550 0.0621 0.0550 0.0600 73,400 +0.00(+0.00%)
Dec 20, 2018 0.0590 0.0621 0.0501 0.0600 181,367 +0.00(+0.17%)
Dec 19, 2018 0.0619 0.0620 0.0545 0.0599 203,984 -0.00(-3.54%)
Dec 18, 2018 0.0549 0.0622 0.0549 0.0621 76,722 -0.00(-1.43%)
Dec 17, 2018 0.0549 0.0630 0.0549 0.0630 114,849 +0.00(+2.11%)
Dec 14, 2018 0.0600 0.0624 0.0549 0.0617 108,500 -0.00(-3.14%)
Dec 13, 2018 0.0680 0.0680 0.0572 0.0637 52,200 +0.00(+6.17%)
Dec 12, 2018 0.0620 0.0783 0.0600 0.0600 135,250 -0.00(-3.07%)
Dec 11, 2018 0.0560 0.0619 0.0550 0.0619 285,530 +0.00(+3.69%)
Dec 10, 2018 0.0650 0.0650 0.0549 0.0597 107,175 -0.00(-7.59%)
Dec 07, 2018 0.0560 0.0646 0.0550 0.0646 65,900 +0.01(+13.33%)
Dec 06, 2018 0.0576 0.0650 0.0570 0.0570 120,272 -0.01(-12.31%)
Dec 04, 2018 0.0600 0.0669 0.0575 0.0650 256,400 +0.01(+8.33%)
Dec 03, 2018 0.0566 0.0714 0.0566 0.0600 13,000 -0.01(-11.76%)
Nov 30, 2018 0.0646 0.0700 0.0565 0.0680 143,300 -0.00(-2.72%)
Nov 29, 2018 0.0750 0.0750 0.0595 0.0699 430,439 -0.01(-6.80%)
Nov 28, 2018 0.0775 0.0775 0.0632 0.0750 332,630 -0.00(-3.23%)
Nov 27, 2018 0.0658 0.0950 0.0658 0.0775 145,499 -0.01(-13.89%)
Nov 26, 2018 0.1125 0.1125 0.0800 0.0900 183,010 -0.01(-9.09%)
Nov 23, 2018 0.1000 0.1100 0.0855 0.0990 198,800 -0.01(-8.33%)
Nov 21, 2018 0.1080 0.1080 0.1080 0 +0.01(+13.68%)
Nov 20, 2018 0.1150 0.1150 0.0860 0.0950 268,644 -0.02(-16.67%)
Nov 19, 2018 0.1100 0.1140 0.1000 0.1140 148,612 +0.01(+14.00%)
Nov 16, 2018 0.1150 0.1150 0.1000 0.1000 167,500 -0.01(-13.04%)
Nov 15, 2018 0.1020 0.1150 0.1020 0.1150 193,187 +0.00(+0.17%)
Nov 14, 2018 0.1020 0.1200 0.1020 0.1148 193,779 +0.00(+4.36%)
Nov 13, 2018 0.1185 0.1200 0.0962 0.1100 301,628 -0.01(-8.18%)
Nov 12, 2018 0.1100 0.1198 0.0978 0.1198 336,871 +0.01(+13.02%)
Nov 09, 2018 0.0990 0.1060 0.0975 0.1060 244,200 +0.01(+6.53%)
Nov 08, 2018 0.0995 0.1002 0.0850 0.0995 219,671 -0.00(-0.30%)
Nov 07, 2018 0.0975 0.1000 0.0900 0.0998 300,029 +0.00(+5.05%)
Nov 06, 2018 0.0900 0.1000 0.0833 0.0950 444,800 +0.01(+11.76%)
Nov 05, 2018 0.0624 0.0900 0.0624 0.0850 176,311 -0.00(-4.49%)
Nov 02, 2018 0.0550 0.0890 0.0550 0.0890 96,200 +0.02(+29.36%)
Nov 01, 2018 0.0864 0.0864 0.0603 0.0688 60,458 -0.00(-1.29%)
Oct 31, 2018 0.0600 0.0758 0.0580 0.0697 263,509 +0.00(+1.90%)
Oct 30, 2018 0.0600 0.0684 0.0565 0.0684 605,597 +0.01(+14.00%)
Oct 29, 2018 0.0500 0.0600 0.0500 0.0600 246,700 +0.00(+6.01%)
Oct 26, 2018 0.0600 0.0600 0.0518 0.0566 243,000 -0.01(-14.24%)
Oct 25, 2018 0.0476 0.0660 0.0465 0.0660 289,345 +0.01(+18.28%)
Oct 24, 2018 0.0434 0.0600 0.0434 0.0558 93,791 +0.01(+10.06%)
Oct 23, 2018 0.0600 0.0630 0.0412 0.0507 500,205 -0.01(-11.98%)
Oct 22, 2018 0.0619 0.0660 0.0488 0.0576 491,851 -0.01(-12.73%)
Oct 19, 2018 0.0669 0.0690 0.0601 0.0660 371,000 -0.00(-1.35%)
Oct 18, 2018 0.0740 0.0790 0.0650 0.0669 269,423 -0.00(-4.43%)
Oct 17, 2018 0.0540 0.0700 0.0530 0.0700 1,706,073 +0.01(+18.85%)
Oct 16, 2018 0.0550 0.0589 0.0441 0.0589 391,078 +0.00(+9.07%)
Oct 15, 2018 0.0549 0.0549 0.0460 0.0540 174,841 +0.01(+13.68%)
Oct 12, 2018 0.0455 0.0540 0.0442 0.0475 250,300 -0.00(-5.00%)
Oct 11, 2018 0.0430 0.0547 0.0430 0.0500 211,254 +0.00(+4.17%)
Oct 10, 2018 0.0442 0.0550 0.0442 0.0480 341,046 +0.00(+8.60%)
Oct 09, 2018 0.0540 0.0540 0.0411 0.0442 338,356 -0.01(-18.15%)
Oct 08, 2018 0.0410 0.0590 0.0410 0.0540 153,694 +0.01(+22.17%)
Oct 05, 2018 0.0416 0.0476 0.0410 0.0442 180,000 +0.00(+2.31%)
Oct 04, 2018 0.0406 0.0500 0.0406 0.0432 101,082 -0.00(-9.05%)
Oct 03, 2018 0.0453 0.0500 0.0419 0.0475 159,600 -0.00(-5.00%)
Oct 02, 2018 0.0420 0.0590 0.0419 0.0500 487,464 +0.00(+8.70%)
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.