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

Vpr Brands LP (OP: VPRB )

0.1250 -0.0169 (-11.91%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 11, 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, 2017 0.1600 0.2099 0.1600 0.1820 32,631 -0.05(-20.87%)
May 30, 2017 0.2500 0.2500 0.1900 0.2300 131,358 -0.02(-8.00%)
May 26, 2017 0.2989 0.2989 0.2000 0.2500 143,066 -0.05(-16.36%)
May 25, 2017 0.1589 0.4000 0.1450 0.2989 501,515 +0.14(+92.84%)
May 24, 2017 0.1570 0.1570 0.1350 0.1550 44,861 -0.00(-1.27%)
May 23, 2017 0.1325 0.2190 0.1150 0.1570 162,411 +0.01(+3.43%)
May 22, 2017 0.1850 0.1850 0.1244 0.1518 73,452 -0.02(-10.71%)
May 19, 2017 0.1900 0.1900 0.1700 0.1700 8,404 +0.00(+0.00%)
May 18, 2017 0.1825 0.1825 0.1655 0.1700 48,571 -0.00(-0.73%)
May 17, 2017 0.1790 0.1825 0.1500 0.1713 143,343 -0.01(-4.86%)
May 16, 2017 0.1711 0.2000 0.1700 0.1800 130,706 -0.03(-14.24%)
May 15, 2017 0.2280 0.2299 0.1774 0.2099 31,629 -0.01(-4.11%)
May 12, 2017 0.2493 0.2493 0.1711 0.2189 50,879 -0.02(-9.02%)
May 11, 2017 0.2650 0.2699 0.2406 0.2406 145,412 -0.05(-15.84%)
May 10, 2017 0.2444 0.2870 0.2406 0.2859 8,280 +0.04(+14.36%)
May 09, 2017 0.2870 0.2870 0.2500 0.2500 62,521 -0.01(-1.96%)
May 08, 2017 0.2700 0.2900 0.2420 0.2550 96,878 -0.03(-8.93%)
May 05, 2017 0.3499 0.3499 0.2520 0.2800 66,736 -0.04(-13.78%)
May 04, 2017 0.3499 0.3500 0.3200 0.3248 34,924 +0.00(+1.42%)
May 03, 2017 0.3300 0.3500 0.3200 0.3202 31,351 -0.03(-7.96%)
May 02, 2017 0.3494 0.3500 0.3126 0.3479 46,558 +0.03(+7.84%)
May 01, 2017 0.3388 0.3647 0.3218 0.3226 60,162 -0.02(-5.12%)
Apr 28, 2017 0.3700 0.3700 0.3120 0.3400 97,616 -0.03(-7.86%)
Apr 27, 2017 0.3700 0.3800 0.3300 0.3690 33,984 +0.01(+3.23%)
Apr 26, 2017 0.3550 0.3699 0.3066 0.3574 119,417 +0.01(+4.06%)
Apr 25, 2017 0.3600 0.3830 0.3435 0.3435 99,423 -0.02(-6.15%)
Apr 24, 2017 0.3750 0.4200 0.3600 0.3660 81,873 -0.01(-2.43%)
Apr 21, 2017 0.4000 0.4200 0.3750 0.3751 74,676 -0.02(-5.87%)
Apr 20, 2017 0.4299 0.4300 0.3970 0.3985 36,953 -0.00(-0.38%)
Apr 19, 2017 0.4100 0.4200 0.3850 0.4000 180,950 -0.00(-0.25%)
Apr 18, 2017 0.4099 0.4300 0.3700 0.4010 201,565 +0.04(+11.39%)
Apr 17, 2017 0.3200 0.4100 0.3200 0.3600 46,906 -0.03(-7.69%)
Apr 13, 2017 0.4100 0.4100 0.3717 0.3900 18,713 -0.01(-2.50%)
Apr 12, 2017 0.3701 0.4200 0.3602 0.4000 18,361 +0.02(+5.85%)
Apr 11, 2017 0.3739 0.3779 0.3402 0.3779 22,691 -0.00(-0.03%)
Apr 10, 2017 0.3970 0.4200 0.3601 0.3780 8,842 -0.02(-4.39%)
Apr 07, 2017 0.4299 0.4299 0.3802 0.3954 21,490 -0.01(-3.57%)
Apr 06, 2017 0.4300 0.4300 0.4100 0.4100 13,364 -0.02(-4.43%)
Apr 05, 2017 0.4300 0.4500 0.3710 0.4290 79,638 +0.01(+2.14%)
Apr 04, 2017 0.3259 0.4200 0.3259 0.4200 41,870 +0.07(+20.00%)
Apr 03, 2017 0.3400 0.3700 0.3400 0.3500 9,880 +0.00(+0.00%)
Mar 31, 2017 0.3600 0.3600 0.3500 0.3500 7,273 -0.01(-2.78%)
Mar 30, 2017 0.3400 0.3858 0.3400 0.3600 15,200 +0.02(+4.35%)
Mar 29, 2017 0.3690 0.3690 0.3450 0.3450 25,301 -0.01(-1.43%)
Mar 28, 2017 0.3300 0.3720 0.3300 0.3500 150,418 +0.05(+16.67%)
Mar 27, 2017 0.3700 0.3700 0.2800 0.3000 137,673 -0.07(-19.51%)
Mar 24, 2017 0.3860 0.3860 0.3727 0.3727 14,254 +0.01(+2.11%)
Mar 23, 2017 0.3650 0.4000 0.3650 0.3650 27,376 +0.00(+0.00%)
Mar 22, 2017 0.3975 0.4000 0.3637 0.3650 24,080 -0.01(-2.67%)
Mar 21, 2017 0.3651 0.4200 0.3637 0.3750 53,686 -0.02(-6.23%)
Mar 20, 2017 0.3700 0.4000 0.3700 0.3999 32,003 +0.03(+8.08%)
Mar 17, 2017 0.4000 0.4000 0.3601 0.3700 15,412 -0.03(-7.50%)
Mar 16, 2017 0.4240 0.4299 0.3610 0.4000 17,515 +0.01(+2.16%)
Mar 15, 2017 0.3980 0.4300 0.3916 0.3916 28,495 +0.01(+3.04%)
Mar 14, 2017 0.3330 0.3980 0.3110 0.3800 5,810 -0.01(-3.06%)
Mar 13, 2017 0.3920 0.3920 0.3920 0.3920 1,010 -0.03(-6.44%)
Mar 10, 2017 0.3810 0.4300 0.3810 0.4190 7,441 +0.01(+3.33%)
Mar 09, 2017 0.4490 0.4500 0.3240 0.4055 29,357 +0.01(+1.38%)
Mar 08, 2017 0.3800 0.4000 0.2800 0.4000 232,782 +0.02(+5.21%)
Mar 07, 2017 0.4076 0.4500 0.3802 0.3802 47,734 -0.06(-14.29%)
Mar 06, 2017 0.4500 0.4500 0.4031 0.4436 36,787 +0.01(+2.07%)
Mar 03, 2017 0.4600 0.4600 0.3993 0.4346 172,047 -0.03(-5.52%)
Mar 02, 2017 0.4360 0.4770 0.4265 0.4600 113,250 +0.06(+14.79%)
Mar 01, 2017 0.4308 0.4534 0.3950 0.4007 69,006 -0.03(-7.15%)
Feb 28, 2017 0.4249 0.4700 0.4100 0.4316 106,102 +0.02(+4.57%)
Feb 27, 2017 0.4445 0.4490 0.4100 0.4127 93,928 -0.02(-5.67%)
Feb 24, 2017 0.4254 0.4800 0.3900 0.4375 125,088 +0.02(+5.93%)
Feb 23, 2017 0.4199 0.4200 0.3902 0.4130 72,333 -0.00(-0.61%)
Feb 22, 2017 0.4400 0.4400 0.3900 0.4156 26,781 -0.02(-3.84%)
Feb 21, 2017 0.4800 0.4800 0.4321 0.4321 79,138 -0.01(-2.88%)
Feb 17, 2017 0.4450 0.4450 0.4450 0 -0.00(-0.01%)
Feb 16, 2017 0.4300 0.4600 0.4300 0.4450 132,816 +0.03(+5.95%)
Feb 15, 2017 0.3910 0.4200 0.3900 0.4200 190,192 +0.03(+7.14%)
Feb 14, 2017 0.4100 0.4100 0.3900 0.3920 19,955 +0.00(+0.51%)
Feb 13, 2017 0.4015 0.4100 0.3851 0.3900 103,950 -0.01(-2.74%)
Feb 10, 2017 0.4300 0.4300 0.4010 0.4010 92,832 -0.03(-6.74%)
Feb 09, 2017 0.4500 0.4500 0.4020 0.4300 74,209 +0.01(+2.14%)
Feb 08, 2017 0.4427 0.4427 0.4060 0.4210 153,743 -0.02(-4.60%)
Feb 07, 2017 0.4200 0.4413 0.4060 0.4413 34,404 +0.01(+2.63%)
Feb 06, 2017 0.4500 0.4700 0.4240 0.4300 53,495 -0.02(-3.37%)
Feb 03, 2017 0.4500 0.4500 0.4400 0.4450 45,718 +0.01(+2.06%)
Feb 02, 2017 0.4500 0.4700 0.4300 0.4360 101,356 +0.01(+1.40%)
Feb 01, 2017 0.5000 0.5000 0.4200 0.4300 58,040 +0.02(+4.88%)
Jan 31, 2017 0.4099 0.5599 0.4060 0.4100 9,893 +0.00(+1.13%)
Jan 30, 2017 0.4450 0.4450 0.4000 0.4054 27,474 -0.02(-5.72%)
Jan 27, 2017 0.4400 0.4523 0.4300 0.4300 57,828 +0.00(+0.00%)
Jan 26, 2017 0.4500 0.4500 0.3900 0.4300 30,022 -0.02(-4.02%)
Jan 25, 2017 0.5000 0.5000 0.3900 0.4480 82,329 -0.04(-8.57%)
Jan 24, 2017 0.4397 0.6000 0.4100 0.4900 122,146 +0.05(+11.49%)
Jan 23, 2017 0.4478 0.4478 0.4000 0.4395 39,368 -0.02(-4.21%)
Jan 20, 2017 0.4850 0.5000 0.3500 0.4588 77,672 -0.01(-2.38%)
Jan 19, 2017 0.5000 0.5450 0.4500 0.4700 73,676 -0.02(-4.08%)
Jan 18, 2017 0.4600 0.4999 0.4101 0.4900 152,669 +0.09(+23.12%)
Jan 17, 2017 0.4300 0.4347 0.3550 0.3980 34,408 -0.01(-2.93%)
Jan 13, 2017 0.4100 0.4100 0.4100 0 +0.00(+0.26%)
Jan 12, 2017 0.4600 0.4600 0.3900 0.4089 104,327 -0.05(-11.10%)
Jan 11, 2017 0.3900 0.4800 0.3900 0.4600 136,437 +0.08(+20.58%)
Jan 10, 2017 0.3647 0.4400 0.3647 0.3815 72,848 +0.01(+3.52%)
Jan 09, 2017 0.3200 0.3900 0.3200 0.3685 32,992 +0.05(+15.16%)
Jan 06, 2017 0.2999 0.3253 0.2997 0.3200 19,550 +0.00(+0.62%)
Jan 05, 2017 0.2800 0.3490 0.2800 0.3180 8,267 -0.01(-1.87%)
Jan 04, 2017 0.3128 0.3241 0.2800 0.3241 3,400 +0.01(+4.65%)
Jan 03, 2017 0.2800 0.3500 0.2700 0.3097 41,022 -0.00(-0.10%)
Dec 30, 2016 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Dec 29, 2016 0.3409 0.3800 0.3409 0.3500 16,649 -0.00(-0.14%)
Dec 28, 2016 0.3200 0.3600 0.3200 0.3505 44,410 +0.03(+9.53%)
Dec 27, 2016 0.3200 0.3399 0.3200 0.3200 60,655 -0.03(-7.41%)
Dec 23, 2016 0.3456 0.3456 0.3456 0 -0.00(-0.40%)
Dec 22, 2016 0.3135 0.3579 0.3100 0.3470 29,350 +0.03(+11.22%)
Dec 21, 2016 0.3598 0.3598 0.3100 0.3120 27,529 -0.05(-12.97%)
Dec 20, 2016 0.3615 0.3615 0.3110 0.3585 13,709 +0.01(+2.43%)
Dec 19, 2016 0.3600 0.3700 0.3500 0.3500 14,101 +0.00(+0.00%)
Dec 16, 2016 0.3500 0.3798 0.3500 0.3500 14,950 -0.00(-1.13%)
Dec 15, 2016 0.5600 0.5600 0.3280 0.3540 17,880 -0.02(-4.32%)
Dec 14, 2016 0.3101 0.3900 0.3101 0.3700 19,300 +0.03(+10.45%)
Dec 13, 2016 0.3160 0.3599 0.3021 0.3350 36,784 -0.04(-10.29%)
Dec 12, 2016 0.3900 0.3900 0.3140 0.3734 23,361 -0.02(-5.47%)
Dec 09, 2016 0.4154 0.4154 0.3900 0.3950 19,339 -0.02(-5.95%)
Dec 08, 2016 0.4200 0.4500 0.4000 0.4200 18,538 -0.02(-3.71%)
Dec 07, 2016 0.5000 0.5000 0.4350 0.4362 3,150 +0.06(+14.79%)
Dec 06, 2016 0.4200 0.4400 0.3600 0.3800 227,088 +0.00(+0.00%)
Dec 05, 2016 0.4200 0.4200 0.3800 0.3800 231,611 +0.00(+0.00%)
Dec 02, 2016 0.4000 0.4100 0.3800 0.3800 70,210 -0.02(-5.00%)
Dec 01, 2016 0.4100 0.4300 0.4000 0.4000 32,785 +0.00(+0.00%)
Nov 30, 2016 0.4100 0.4115 0.3500 0.4000 34,251 -0.02(-5.88%)
Nov 29, 2016 0.4500 0.5100 0.4200 0.4250 33,189 -0.02(-3.41%)
Nov 28, 2016 0.4500 0.5100 0.4100 0.4400 132,248 -0.06(-12.00%)
Nov 25, 2016 0.5500 0.5600 0.5000 0.5000 31,315 -0.04(-6.65%)
Nov 23, 2016 0.5356 0.5356 0.5356 0 -0.12(-18.85%)
Nov 22, 2016 0.5000 0.9500 0.4950 0.6600 270,537 +0.23(+53.49%)
Nov 21, 2016 0.5100 0.5200 0.4300 0.4300 16,668 -0.04(-8.51%)
Nov 18, 2016 0.4700 0.5200 0.4200 0.4700 12,757 +0.02(+4.44%)
Nov 17, 2016 0.3700 0.6000 0.3600 0.4500 61,760 +0.05(+12.50%)
Nov 16, 2016 0.4300 0.4500 0.3700 0.4000 31,353 -0.04(-9.09%)
Nov 15, 2016 0.4000 0.4500 0.3501 0.4400 18,387 +0.04(+10.00%)
Nov 14, 2016 0.5500 0.5500 0.3500 0.4000 19,519 -0.05(-11.11%)
Nov 11, 2016 0.4400 0.4500 0.4390 0.4500 20,076 +0.02(+5.86%)
Nov 10, 2016 0.5500 0.6600 0.3500 0.4251 40,999 -0.12(-22.71%)
Nov 09, 2016 0.6500 0.6500 0.4500 0.5500 55,003 -0.07(-11.29%)
Nov 08, 2016 0.7250 0.7500 0.5500 0.6200 118,016 -0.06(-8.82%)
Nov 07, 2016 0.7000 0.7000 0.6500 0.6800 47,414 +0.03(+4.62%)
Nov 04, 2016 0.6500 0.7000 0.5300 0.6500 77,394 +0.00(+0.00%)
Nov 03, 2016 0.4310 1.150 0.4300 0.6500 272,169 +0.25(+62.50%)
Nov 01, 2016 0.4000 0.4000 0.4000 0 +0.08(+23.08%)
Oct 28, 2016 0.3250 0.3250 0.3250 0 -0.23(-40.91%)
Oct 21, 2016 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 20, 2016 0.5500 0.5500 0.5500 0.5500 1,000 +0.06(+11.68%)
Oct 18, 2016 0.4925 0.4925 0.4925 0 -0.06(-10.45%)
Oct 06, 2016 0.5500 0.5500 0.5500 0 -0.30(-35.29%)
Oct 04, 2016 0.8500 0.8500 0.8500 0 -0.20(-19.05%)
Oct 03, 2016 1.050 1.050 1.050 1.050 500 +0.65(+162.50%)
Sep 30, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 29, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 28, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 27, 2016 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2016 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+8.11%)
Sep 23, 2016 0.3700 0.3700 0.3700 0.3700 2,500 -0.07(-16.29%)
Sep 09, 2016 0.4420 0.4420 0.4420 0 -0.22(-33.53%)
Sep 06, 2016 0.6650 0.6650 0.6650 0 +0.28(+73.18%)
Sep 01, 2016 0.3840 0.3840 0.3840 0 -0.16(-28.89%)
Aug 26, 2016 0.5400 0.5400 0.5400 0 -0.17(-23.94%)
Aug 24, 2016 0.7100 0.7100 0.7100 0 +0.19(+36.54%)
Aug 23, 2016 0.5240 0.5300 0.3500 0.5200 1,950 -0.12(-18.24%)
Aug 22, 2016 0.5340 0.7260 0.5340 0.6360 2,200 -0.06(-9.14%)
Aug 04, 2016 0.7000 0.7000 0.7000 0 -0.09(-10.83%)
Aug 03, 2016 1.000 1.100 0.5550 0.7850 9,465 -0.21(-21.50%)
Jul 01, 2016 1.000 1.000 1.000 0 +0.75(+300.00%)
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.