Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 28, 2021 0.0580 0.0580 0.0491 0.0523 27,000 -0.01(-11.36%)
May 27, 2021 0.0550 0.0600 0.0550 0.0590 140,254 +0.01(+11.95%)
May 26, 2021 0.0494 0.0527 0.0494 0.0527 38,189 +0.01(+10.95%)
May 25, 2021 0.0426 0.0589 0.0426 0.0475 177,410 +0.00(+5.32%)
May 24, 2021 0.0640 0.0640 0.0451 0.0451 174,047 -0.02(-27.84%)
May 21, 2021 0.0500 0.0625 0.0450 0.0625 537,365 +0.02(+35.57%)
May 20, 2021 0.0410 0.0490 0.0410 0.0461 55,846 -0.00(-3.96%)
May 19, 2021 0.0486 0.0490 0.0480 0.0480 61,000 +0.00(+0.00%)
May 18, 2021 0.0401 0.0491 0.0401 0.0480 136,534 +0.00(+6.67%)
May 17, 2021 0.0480 0.0512 0.0448 0.0450 66,041 -0.01(-10.00%)
May 14, 2021 0.0530 0.0600 0.0440 0.0500 560,307 -0.00(-6.89%)
May 13, 2021 0.0600 0.0600 0.0484 0.0537 133,018 -0.00(-0.56%)
May 12, 2021 0.0565 0.0565 0.0484 0.0540 269,782 -0.01(-9.40%)
May 11, 2021 0.0551 0.0600 0.0504 0.0596 79,517 -0.00(-0.67%)
May 10, 2021 0.0601 0.0650 0.0550 0.0600 224,416 +0.00(+7.33%)
May 07, 2021 0.0550 0.0590 0.0475 0.0559 438,893 +0.00(+6.88%)
May 06, 2021 0.0600 0.0600 0.0500 0.0523 258,463 +0.00(+3.56%)
May 05, 2021 0.0508 0.0673 0.0475 0.0505 350,312 -0.01(-15.13%)
May 04, 2021 0.0640 0.0650 0.0512 0.0595 198,209 -0.00(-2.46%)
May 03, 2021 0.0650 0.0650 0.0505 0.0610 68,686 -0.01(-9.36%)
Apr 30, 2021 0.0625 0.0673 0.0575 0.0673 122,400 +0.00(+0.45%)
Apr 29, 2021 0.0645 0.0670 0.0551 0.0670 391,878 +0.00(+6.69%)
Apr 28, 2021 0.0465 0.0690 0.0465 0.0628 522,525 +0.01(+15.23%)
Apr 27, 2021 0.0472 0.0700 0.0450 0.0545 537,154 +0.01(+17.97%)
Apr 26, 2021 0.0590 0.0590 0.0405 0.0462 36,040 -0.02(-26.67%)
Apr 23, 2021 0.0499 0.0700 0.0400 0.0630 361,900 +0.01(+14.55%)
Apr 22, 2021 0.0500 0.0600 0.0422 0.0550 37,166 +0.00(+10.00%)
Apr 21, 2021 0.0567 0.0610 0.0422 0.0500 106,065 +0.01(+11.11%)
Apr 20, 2021 0.0500 0.0620 0.0450 0.0450 87,207 -0.01(-24.87%)
Apr 19, 2021 0.0430 0.0700 0.0430 0.0599 433,686 +0.02(+36.14%)
Apr 16, 2021 0.0350 0.0590 0.0281 0.0440 1,043,300 +0.00(+7.32%)
Apr 15, 2021 0.0590 0.0590 0.0350 0.0410 197,454 -0.00(-8.89%)
Apr 14, 2021 0.0505 0.0560 0.0440 0.0450 201,715 -0.01(-18.92%)
Apr 13, 2021 0.0590 0.0590 0.0536 0.0555 20,686 -0.00(-7.50%)
Apr 12, 2021 0.0600 0.0600 0.0550 0.0600 52,935 +0.00(+3.45%)
Apr 09, 2021 0.0663 0.0663 0.0540 0.0580 49,400 -0.00(-3.33%)
Apr 08, 2021 0.0663 0.0663 0.0600 0.0600 300 +0.01(+13.21%)
Apr 07, 2021 0.0654 0.0654 0.0520 0.0530 330,195 -0.01(-18.96%)
Apr 06, 2021 0.0710 0.0710 0.0560 0.0654 139,299 +0.00(+0.15%)
Apr 05, 2021 0.0700 0.0719 0.0541 0.0653 128,169 +0.01(+16.61%)
Apr 01, 2021 0.0600 0.0600 0.0560 0.0560 17,300 +0.00(+1.82%)
Mar 31, 2021 0.0505 0.0680 0.0505 0.0550 18,774 -0.00(-8.33%)
Mar 30, 2021 0.0661 0.0661 0.0560 0.0600 42,729 -0.00(-0.33%)
Mar 29, 2021 0.0557 0.0735 0.0557 0.0602 505,245 +0.01(+10.26%)
Mar 26, 2021 0.0501 0.0546 0.0500 0.0546 40,600 +0.00(+9.20%)
Mar 25, 2021 0.0492 0.0546 0.0492 0.0500 44,231 +0.00(+2.04%)
Mar 24, 2021 0.0481 0.0546 0.0480 0.0490 213,883 +0.00(+0.00%)
Mar 23, 2021 0.0499 0.0499 0.0490 0.0490 49,504 -0.00(-2.00%)
Mar 22, 2021 0.0425 0.0510 0.0385 0.0500 208,734 +0.01(+11.11%)
Mar 19, 2021 0.0475 0.0510 0.0450 0.0450 519,200 -0.00(-6.25%)
Mar 18, 2021 0.0405 0.0496 0.0376 0.0480 234,206 +0.00(+6.67%)
Mar 17, 2021 0.0350 0.0760 0.0300 0.0450 3,660,805 +0.00(+8.70%)
Mar 16, 2021 0.0500 0.0562 0.0400 0.0414 674,472 -0.01(-18.82%)
Mar 15, 2021 0.0510 0.0542 0.0510 0.0510 359,003 -0.00(-3.77%)
Mar 12, 2021 0.0575 0.0622 0.0510 0.0530 111,300 +0.00(+0.95%)
Mar 11, 2021 0.0566 0.0600 0.0510 0.0525 218,244 -0.00(-7.24%)
Mar 10, 2021 0.0611 0.0675 0.0510 0.0566 305,454 -0.01(-16.15%)
Mar 09, 2021 0.0700 0.0790 0.0580 0.0675 250,563 +0.00(+2.27%)
Mar 08, 2021 0.0601 0.0888 0.0600 0.0660 625,662 +0.00(+1.54%)
Mar 05, 2021 0.1000 0.1000 0.0600 0.0650 785,900 +0.00(+0.00%)
Mar 04, 2021 0.0785 0.0900 0.0511 0.0650 894,498 -0.00(-4.41%)
Mar 03, 2021 0.0875 0.0875 0.0670 0.0680 909,049 -0.02(-20.00%)
Mar 02, 2021 0.0950 0.1045 0.0800 0.0850 752,068 -0.01(-12.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.