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, 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%)
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.