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 (%)
Jun 30, 2017 0.1800 0.1800 0.1000 0.1100 98,972 -0.01(-8.33%)
Jun 29, 2017 0.1490 0.1490 0.1200 0.1200 47,912 -0.02(-12.41%)
Jun 28, 2017 0.1100 0.1799 0.1100 0.1370 97,933 +0.02(+14.17%)
Jun 27, 2017 0.1112 0.1499 0.1000 0.1200 57,404 +0.02(+20.00%)
Jun 26, 2017 0.1001 0.1248 0.0800 0.1000 92,014 +0.00(+4.17%)
Jun 23, 2017 0.1162 0.1162 0.0950 0.0960 52,906 -0.01(-8.57%)
Jun 22, 2017 0.1260 0.1260 0.1004 0.1050 37,243 -0.02(-18.66%)
Jun 21, 2017 0.1260 0.1332 0.1250 0.1291 30,027 +0.00(+2.44%)
Jun 20, 2017 0.1266 0.1300 0.1260 0.1260 33,700 +0.00(+0.00%)
Jun 19, 2017 0.1460 0.1660 0.1260 0.1260 39,154 -0.00(-1.56%)
Jun 16, 2017 0.1406 0.1449 0.1260 0.1280 87,152 -0.02(-13.51%)
Jun 15, 2017 0.1660 0.1719 0.1381 0.1480 55,845 -0.01(-9.15%)
Jun 14, 2017 0.1700 0.1700 0.1600 0.1629 59,527 -0.01(-4.18%)
Jun 13, 2017 0.1781 0.1800 0.1600 0.1700 10,050 -0.01(-5.56%)
Jun 12, 2017 0.1856 0.1900 0.1754 0.1800 43,350 -0.02(-7.69%)
Jun 09, 2017 0.1908 0.2000 0.1660 0.1950 64,622 +0.01(+2.63%)
Jun 08, 2017 0.1700 0.2400 0.1700 0.1900 75,636 +0.01(+5.56%)
Jun 07, 2017 0.2100 0.2400 0.1701 0.1800 94,019 -0.02(-10.89%)
Jun 06, 2017 0.2400 0.2400 0.2020 0.2020 9,090 +0.01(+6.32%)
Jun 05, 2017 0.1893 0.2200 0.1600 0.1900 84,383 +0.00(+0.53%)
Jun 02, 2017 0.2046 0.2200 0.1800 0.1890 56,280 -0.01(-5.50%)
Jun 01, 2017 0.1820 0.2500 0.1820 0.2000 56,180 +0.02(+9.89%)
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%)
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.