Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vpr Brands LP (OP: VPRB )

0.1670 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, May 16, 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, 2019 0.0659 0.0684 0.0585 0.0684 10,000 +0.01(+17.73%)
May 30, 2019 0.0654 0.0726 0.0581 0.0581 11,000 -0.01(-14.56%)
May 29, 2019 0.0703 0.0703 0.0680 0.0680 50,000 -0.00(-6.34%)
May 28, 2019 0.0692 0.0726 0.0692 0.0726 21,501 +0.00(+0.00%)
May 23, 2019 0.0726 0.0726 0.0726 0 +0.01(+11.69%)
May 22, 2019 0.0600 0.0726 0.0600 0.0650 179,966 +0.01(+8.33%)
May 21, 2019 0.0601 0.0677 0.0472 0.0600 4,839 +0.00(+2.39%)
May 20, 2019 0.0592 0.0593 0.0586 0.0586 11,000 -0.00(-1.18%)
May 17, 2019 0.0593 0.0593 0.0593 0.0593 700 -0.01(-9.88%)
May 16, 2019 0.0520 0.0658 0.0500 0.0658 54,480 +0.01(+29.02%)
May 15, 2019 0.0468 0.0510 0.0450 0.0510 291,549 -0.00(-7.10%)
May 14, 2019 0.0580 0.0649 0.0500 0.0549 106,076 -0.01(-16.69%)
May 13, 2019 0.0660 0.0660 0.0561 0.0659 10,051 -0.00(-1.49%)
May 10, 2019 0.0670 0.0670 0.0570 0.0669 10,400 +0.00(+0.90%)
May 09, 2019 0.0622 0.0669 0.0510 0.0663 5,800 -0.00(-1.04%)
May 08, 2019 0.0600 0.0674 0.0510 0.0670 74,985 +0.01(+11.67%)
May 07, 2019 0.0795 0.0795 0.0600 0.0600 144,641 -0.01(-14.04%)
May 06, 2019 0.0698 0.0698 0.0698 0.0698 1,000 +0.01(+14.43%)
May 03, 2019 0.0615 0.0660 0.0600 0.0610 202,500 -0.02(-23.08%)
May 02, 2019 0.0794 0.0800 0.0614 0.0793 4,000 -0.00(-0.88%)
May 01, 2019 0.0680 0.0800 0.0601 0.0800 2,150 +0.01(+14.29%)
Apr 30, 2019 0.0605 0.0775 0.0605 0.0700 2,950 +0.00(+2.94%)
Apr 29, 2019 0.0775 0.0775 0.0600 0.0680 223,450 -0.01(-12.26%)
Apr 26, 2019 0.0800 0.0800 0.0645 0.0775 46,600 +0.00(+1.57%)
Apr 25, 2019 0.0625 0.0794 0.0625 0.0763 102,190 -0.00(-1.29%)
Apr 24, 2019 0.0773 0.0773 0.0773 0.0773 1,550 -0.00(-3.01%)
Apr 23, 2019 0.0625 0.0797 0.0625 0.0797 41,559 +0.01(+22.62%)
Apr 22, 2019 0.0650 0.0724 0.0635 0.0650 618,803 -0.01(-18.55%)
Apr 18, 2019 0.0710 0.0799 0.0635 0.0798 9,400 +0.00(+2.70%)
Apr 17, 2019 0.0825 0.0900 0.0701 0.0777 27,600 -0.01(-13.57%)
Apr 16, 2019 0.0850 0.0950 0.0725 0.0899 21,908 -0.00(-3.54%)
Apr 15, 2019 0.0975 0.0975 0.0850 0.0932 49,802 -0.00(-1.89%)
Apr 12, 2019 0.0800 0.1000 0.0795 0.0950 737,100 +0.02(+35.52%)
Apr 11, 2019 0.0700 0.0795 0.0700 0.0701 141,250 -0.01(-8.96%)
Apr 10, 2019 0.0700 0.0770 0.0635 0.0770 89,030 +0.01(+10.47%)
Apr 09, 2019 0.0695 0.0697 0.0635 0.0697 4,500 -0.00(-0.43%)
Apr 08, 2019 0.0692 0.0700 0.0635 0.0700 80,303 +0.00(+1.45%)
Apr 05, 2019 0.0700 0.0700 0.0690 0.0690 23,400 -0.00(-1.43%)
Apr 04, 2019 0.0700 0.0700 0.0630 0.0700 55,951 -0.00(-5.41%)
Apr 03, 2019 0.0700 0.0740 0.0700 0.0740 39,565 +0.00(+0.00%)
Apr 02, 2019 0.0740 0.0740 0.0630 0.0740 3,586 +0.00(+0.00%)
Apr 01, 2019 0.0665 0.0740 0.0630 0.0740 7,210 +0.01(+7.56%)
Mar 29, 2019 0.0706 0.0800 0.0600 0.0688 178,600 -0.01(-11.57%)
Mar 28, 2019 0.0670 0.0778 0.0670 0.0778 102,570 +0.00(+5.85%)
Mar 26, 2019 0.0735 0.0735 0.0735 0 +0.00(+5.00%)
Mar 25, 2019 0.0741 0.0741 0.0670 0.0700 11,440 -0.00(-5.53%)
Mar 22, 2019 0.0706 0.0741 0.0670 0.0741 5,000 +0.00(+0.00%)
Mar 21, 2019 0.0737 0.0741 0.0680 0.0741 15,830 +0.00(+0.14%)
Mar 20, 2019 0.0680 0.0740 0.0680 0.0740 80,236 +0.01(+8.35%)
Mar 19, 2019 0.0650 0.0750 0.0650 0.0683 46,000 -0.01(-8.93%)
Mar 18, 2019 0.0670 0.0750 0.0670 0.0750 24,396 -0.01(-8.54%)
Mar 15, 2019 0.0700 0.0820 0.0700 0.0820 24,800 -0.00(-2.38%)
Mar 14, 2019 0.0672 0.0840 0.0642 0.0840 7,388 +0.01(+10.96%)
Mar 13, 2019 0.0718 0.0800 0.0640 0.0757 55,380 -0.00(-2.95%)
Mar 12, 2019 0.0839 0.0839 0.0780 0.0780 1,232 +0.01(+11.43%)
Mar 11, 2019 0.0875 0.0890 0.0700 0.0700 57,880 -0.01(-7.16%)
Mar 08, 2019 0.0720 0.0760 0.0720 0.0754 211,200 +0.00(+1.89%)
Mar 07, 2019 0.0743 0.0800 0.0720 0.0740 77,127 -0.00(-4.52%)
Mar 06, 2019 0.0740 0.0800 0.0740 0.0775 86,265 -0.01(-12.33%)
Mar 05, 2019 0.0750 0.0900 0.0740 0.0884 43,262 +0.01(+10.50%)
Mar 04, 2019 0.0800 0.0800 0.0800 0.0800 1,099 -0.00(-2.44%)
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.