Skip to main content
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 29, 2017 0.0799 0.0799 0.0799 0 +0.02(+32.50%)
Dec 28, 2017 0.0800 0.0800 0.0565 0.0603 588,985 +0.00(+0.50%)
Dec 27, 2017 0.0680 0.0680 0.0600 0.0600 470,564 -0.01(-11.76%)
Dec 26, 2017 0.0680 0.0680 0.0551 0.0680 306,243 -0.00(-2.86%)
Dec 22, 2017 0.0700 0.0700 0.0621 0.0700 512,886 +0.00(+0.00%)
Dec 21, 2017 0.0750 0.0750 0.0600 0.0700 1,143,474 +0.01(+16.67%)
Dec 20, 2017 0.0649 0.0700 0.0600 0.0600 665,712 -0.01(-11.63%)
Dec 19, 2017 0.0700 0.0850 0.0505 0.0679 692,003 -0.00(-3.00%)
Dec 18, 2017 0.0700 0.0940 0.0650 0.0700 980,369 -0.00(-0.53%)
Dec 15, 2017 0.0580 0.0738 0.0480 0.0704 931,969 +0.01(+19.47%)
Dec 14, 2017 0.0440 0.0590 0.0440 0.0589 327,900 +0.02(+36.98%)
Dec 13, 2017 0.0549 0.0549 0.0401 0.0430 82,202 -0.02(-28.21%)
Dec 12, 2017 0.0530 0.0600 0.0401 0.0599 418,550 +0.00(+8.91%)
Dec 11, 2017 0.0640 0.0640 0.0550 0.0550 458,139 -0.01(-14.06%)
Dec 08, 2017 0.0650 0.0650 0.0560 0.0640 330,612 +0.00(+2.89%)
Dec 07, 2017 0.0385 0.0690 0.0385 0.0622 2,285,977 +0.02(+41.36%)
Dec 06, 2017 0.0385 0.0440 0.0385 0.0440 305,050 +0.01(+14.29%)
Dec 05, 2017 0.0320 0.0385 0.0300 0.0385 309,620 +0.00(+13.24%)
Dec 04, 2017 0.0351 0.0351 0.0350 0.0340 225,496 -0.00(-2.86%)
Dec 01, 2017 0.0410 0.0410 0.0101 0.0350 624,537 -0.01(-23.91%)
Nov 30, 2017 0.0480 0.0490 0.0320 0.0460 858,031 +0.00(+10.84%)
Nov 29, 2017 0.0420 0.0451 0.0331 0.0415 429,791 -0.00(-1.19%)
Nov 28, 2017 0.0400 0.0420 0.0200 0.0420 790,271 -0.00(-6.67%)
Nov 27, 2017 0.0250 0.0548 0.0240 0.0450 1,207,086 +0.02(+87.50%)
Nov 24, 2017 0.0200 0.0240 0.0150 0.0240 132,763 +0.00(+20.00%)
Nov 22, 2017 0.0200 0.0245 0.0125 0.0200 1,076,238 -0.00(-9.09%)
Nov 21, 2017 0.0120 0.0220 0.0118 0.0220 534,875 +0.01(+117.82%)
Nov 20, 2017 0.0101 0.0101 0.0101 0.0101 5,000 +0.00(+0.00%)
Nov 17, 2017 0.0120 0.0120 0.0101 0.0101 25,700 -0.00(-15.83%)
Nov 16, 2017 0.0120 0.0120 0.0103 0.0120 49,075 +0.00(+13.21%)
Nov 15, 2017 0.0100 0.0138 0.0100 0.0106 35,875 -0.00(-11.67%)
Nov 14, 2017 0.0140 0.0140 0.0100 0.0120 1,331,699 -0.00(-20.00%)
Nov 13, 2017 0.0110 0.0150 0.0108 0.0150 655,577 +0.00(+32.16%)
Nov 10, 2017 0.0120 0.0120 0.0110 0.0114 210,008 -0.00(-0.23%)
Nov 09, 2017 0.0140 0.0140 0.0114 0.0114 170,255 -0.00(-3.59%)
Nov 08, 2017 0.0141 0.0141 0.0111 0.0118 1,160,629 -0.00(-16.31%)
Nov 07, 2017 0.0155 0.0155 0.0141 0.0141 95,000 -0.00(-9.03%)
Nov 06, 2017 0.0156 0.0160 0.0155 0.0155 272,536 +0.00(+6.90%)
Nov 03, 2017 0.0149 0.0165 0.0140 0.0145 276,446 +0.00(+3.57%)
Nov 02, 2017 0.0127 0.0164 0.0113 0.0140 124,262 -0.00(-6.04%)
Nov 01, 2017 0.0152 0.0159 0.0135 0.0149 116,764 -0.00(-1.97%)
Oct 31, 2017 0.0110 0.0152 0.0110 0.0152 155,584 +0.00(+15.77%)
Oct 30, 2017 0.0169 0.0169 0.0101 0.0131 185,570 -0.00(-22.31%)
Oct 27, 2017 0.0164 0.0177 0.0143 0.0169 225,946 +0.00(+4.00%)
Oct 26, 2017 0.0184 0.0184 0.0150 0.0163 257,425 +0.00(+4.84%)
Oct 25, 2017 0.0200 0.0200 0.0155 0.0155 415,471 -0.00(-13.89%)
Oct 24, 2017 0.0180 0.0200 0.0160 0.0180 566,589 -0.00(-5.26%)
Oct 23, 2017 0.0200 0.0219 0.0190 0.0190 257,449 -0.00(-5.00%)
Oct 20, 2017 0.0224 0.0320 0.0150 0.0200 674,008 +0.01(+33.33%)
Oct 19, 2017 0.0292 0.0349 0.0150 0.0150 336,221 -0.02(-58.33%)
Oct 18, 2017 0.0185 0.0450 0.0180 0.0360 709,294 +0.02(+100.56%)
Oct 17, 2017 0.0192 0.0219 0.0160 0.0180 200,583 -0.00(-6.02%)
Oct 16, 2017 0.0154 0.0192 0.0150 0.0191 178,618 +0.00(+19.29%)
Oct 13, 2017 0.0140 0.0160 0.0140 0.0160 172,600 +0.00(+8.19%)
Oct 12, 2017 0.0140 0.0150 0.0140 0.0148 16,269 -0.00(-1.33%)
Oct 11, 2017 0.0150 0.0200 0.0150 0.0150 324,554 -0.00(-12.79%)
Oct 10, 2017 0.0220 0.0230 0.0162 0.0172 422,698 +0.00(+10.97%)
Oct 09, 2017 0.0217 0.0220 0.0150 0.0155 382,998 -0.01(-28.74%)
Oct 06, 2017 0.0217 0.0217 0.0217 0.0217 10,000 -0.00(-4.19%)
Oct 05, 2017 0.0241 0.0241 0.0210 0.0227 286,925 -0.00(-9.20%)
Oct 04, 2017 0.0259 0.0259 0.0225 0.0250 187,639 +0.00(+5.26%)
Oct 03, 2017 0.0307 0.0309 0.0238 0.0238 145,866 -0.01(-23.14%)
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.