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

Vpr Brands LP (OP: VPRB )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, May 22, 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 (%)
May 31, 2018 0.0380 0.0420 0.0380 0.0400 146,007 -0.00(-4.69%)
May 30, 2018 0.0400 0.0420 0.0400 0.0420 94,637 +0.00(+7.01%)
May 29, 2018 0.0400 0.0400 0.0358 0.0392 155,750 -0.00(-7.17%)
May 25, 2018 0.0423 0.0423 0.0423 0 +0.00(+0.84%)
May 24, 2018 0.0400 0.0489 0.0400 0.0419 102,800 +0.00(+4.75%)
May 23, 2018 0.0405 0.0422 0.0400 0.0400 190,910 -0.00(-6.98%)
May 22, 2018 0.0600 0.0600 0.0386 0.0430 312,883 -0.01(-14.00%)
May 21, 2018 0.0391 0.0500 0.0390 0.0500 208,653 +0.01(+28.21%)
May 18, 2018 0.0392 0.0400 0.0385 0.0390 124,133 -0.00(-6.02%)
May 17, 2018 0.0430 0.0450 0.0398 0.0415 295,715 -0.00(-2.35%)
May 16, 2018 0.0400 0.0500 0.0400 0.0425 455,540 +0.00(+6.25%)
May 15, 2018 0.0450 0.0450 0.0373 0.0400 255,111 -0.00(-0.25%)
May 14, 2018 0.0470 0.0620 0.0381 0.0401 306,260 -0.00(-6.31%)
May 11, 2018 0.0430 0.0430 0.0351 0.0428 250,726 +0.00(+4.14%)
May 10, 2018 0.0469 0.0470 0.0410 0.0411 209,225 -0.01(-14.38%)
May 09, 2018 0.0420 0.0480 0.0415 0.0480 90,040 +0.00(+4.35%)
May 08, 2018 0.0470 0.0526 0.0404 0.0460 195,870 -0.00(-2.13%)
May 07, 2018 0.0499 0.0499 0.0405 0.0470 158,799 -0.00(-5.81%)
May 04, 2018 0.0473 0.0550 0.0402 0.0499 286,795 +0.00(+10.89%)
May 03, 2018 0.0420 0.0474 0.0401 0.0450 190,833 +0.00(+4.65%)
May 02, 2018 0.0450 0.0480 0.0422 0.0430 75,564 +0.00(+0.00%)
May 01, 2018 0.0520 0.0520 0.0402 0.0430 148,900 -0.00(-0.46%)
Apr 30, 2018 0.0460 0.0500 0.0432 0.0432 176,969 -0.00(-6.09%)
Apr 27, 2018 0.0460 0.0505 0.0460 0.0460 116,745 +0.00(+1.77%)
Apr 26, 2018 0.0451 0.0525 0.0450 0.0452 163,011 +0.00(+0.44%)
Apr 25, 2018 0.0450 0.0480 0.0410 0.0450 235,388 -0.00(-3.33%)
Apr 24, 2018 0.0525 0.0550 0.0466 0.0466 27,420 -0.01(-11.33%)
Apr 23, 2018 0.0505 0.0525 0.0451 0.0525 232,500 -0.00(-2.78%)
Apr 20, 2018 0.0600 0.0669 0.0540 0.0540 364,123 -0.00(-1.82%)
Apr 19, 2018 0.0660 0.0700 0.0550 0.0550 131,666 -0.01(-20.29%)
Apr 18, 2018 0.0690 0.0690 0.0540 0.0690 174,466 +0.00(+4.55%)
Apr 17, 2018 0.0800 0.0800 0.0500 0.0660 290,661 -0.01(-16.46%)
Apr 16, 2018 0.0745 0.0820 0.0650 0.0790 179,200 +0.00(+6.04%)
Apr 13, 2018 0.0536 0.0780 0.0536 0.0745 406,608 +0.02(+28.45%)
Apr 12, 2018 0.0500 0.0580 0.0500 0.0580 145,643 +0.01(+23.67%)
Apr 11, 2018 0.0412 0.0479 0.0412 0.0469 32,790 +0.00(+7.08%)
Apr 10, 2018 0.0438 0.0438 0.0438 0.0438 7,500 +0.00(+4.29%)
Apr 09, 2018 0.0420 0.0420 0.0420 0.0420 4,100 +0.00(+1.69%)
Apr 06, 2018 0.0450 0.0480 0.0413 0.0413 48,800 -0.00(-3.95%)
Apr 05, 2018 0.0439 0.0439 0.0427 0.0430 22,000 -0.00(-1.83%)
Apr 04, 2018 0.0426 0.0450 0.0426 0.0438 223,965 -0.00(-2.45%)
Apr 03, 2018 0.0481 0.0481 0.0400 0.0449 78,635 +0.00(+6.90%)
Apr 02, 2018 0.0400 0.0489 0.0400 0.0420 99,592 -0.00(-1.29%)
Mar 29, 2018 0.0425 0.0425 0.0425 0 -0.00(-5.44%)
Mar 28, 2018 0.0500 0.0550 0.0421 0.0450 217,126 -0.01(-10.07%)
Mar 27, 2018 0.0423 0.0506 0.0423 0.0500 46,145 +0.01(+11.20%)
Mar 26, 2018 0.0509 0.0583 0.0431 0.0450 349,891 -0.01(-10.00%)
Mar 23, 2018 0.0500 0.0595 0.0471 0.0500 504,333 +0.00(+5.26%)
Mar 22, 2018 0.0511 0.0511 0.0475 0.0475 77,570 -0.01(-10.38%)
Mar 21, 2018 0.0500 0.0595 0.0500 0.0530 377,385 +0.00(+5.79%)
Mar 20, 2018 0.0461 0.0580 0.0461 0.0501 229,254 -0.00(-3.65%)
Mar 19, 2018 0.0438 0.0560 0.0431 0.0520 502,334 +0.01(+26.83%)
Mar 16, 2018 0.0449 0.0450 0.0400 0.0410 333,918 -0.00(-8.60%)
Mar 15, 2018 0.0452 0.0452 0.0400 0.0449 112,700 +0.00(+9.15%)
Mar 14, 2018 0.0519 0.0574 0.0411 0.0411 358,523 -0.02(-29.02%)
Mar 13, 2018 0.0580 0.0580 0.0461 0.0579 40,950 +0.00(+5.46%)
Mar 12, 2018 0.0579 0.0580 0.0549 0.0549 2,700 +0.00(+9.78%)
Mar 09, 2018 0.0600 0.0600 0.0490 0.0500 178,500 -0.00(-8.26%)
Mar 08, 2018 0.0588 0.0588 0.0491 0.0545 292,117 +0.00(+4.83%)
Mar 07, 2018 0.0590 0.0590 0.0500 0.0520 157,935 -0.01(-11.86%)
Mar 06, 2018 0.0451 0.0590 0.0451 0.0590 237,050 +0.01(+18.00%)
Mar 05, 2018 0.0635 0.0635 0.0480 0.0500 125,833 -0.01(-12.89%)
Mar 02, 2018 0.0550 0.0574 0.0500 0.0574 226,399 +0.01(+14.80%)
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.