VPRB - VPR Brands, LP

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.06500.06500.06500.06500.0650-
Aug 15, 20190.03900.04900.03400.04500.0450115,600
Aug 14, 20190.04600.04600.03800.04000.0400251,600
Aug 13, 20190.04300.04900.04300.04900.04904,600
Aug 12, 20190.04300.04900.04300.04900.04904,600
Aug 09, 20190.04700.04700.04400.04400.044094,500
Aug 08, 20190.04600.04600.04600.04600.046026,600
Aug 07, 20190.04800.04900.04800.04900.049057,000
Aug 06, 20190.04800.04900.04700.04900.049022,500
Aug 05, 20190.05000.05000.04400.04900.049063,400
Aug 02, 20190.04900.04900.04900.04900.049020,100
Aug 01, 20190.04700.04900.04500.04500.045082,700
Jul 31, 20190.04900.04900.04700.04900.049060,100
Jul 30, 20190.05000.05000.04300.04300.043020,800
Jul 29, 20190.04300.04900.04300.04900.04909,300
Jul 26, 20190.04800.04900.04300.04900.049037,800
Jul 25, 20190.04900.04900.04500.04900.049096,900
Jul 24, 20190.04000.04900.04000.04900.04909,900
Jul 23, 20190.03800.04900.03800.04900.049071,200
Jul 22, 20190.04000.04500.03800.04000.040096,000
Jul 19, 20190.04000.04900.04000.04000.0400331,100
Jul 18, 20190.04200.04500.04000.04500.045018,100
Jul 17, 20190.04900.04900.04100.04900.049030,300
Jul 16, 20190.04500.04900.04300.04900.04904,800
Jul 15, 20190.03900.04900.03900.04300.04302,100
Jul 12, 20190.05000.05500.04300.04300.043056,400
Jul 11, 20190.05100.05500.04500.04500.0450149,100
Jul 10, 20190.04400.05500.04400.05500.055032,800
Jul 09, 20190.05500.05500.04500.05500.055020,400
Jul 08, 20190.05000.05600.05000.05600.05606,000
Jul 05, 20190.04300.05600.04300.05500.0550186,600
Jul 03, 20190.04700.06200.04700.05500.055010,700
Jul 02, 20190.05800.05800.05600.05600.05608,000
Jul 01, 20190.06000.06000.05500.05700.057040,900
Jun 28, 20190.05500.06000.04100.05500.055078,000
Jun 27, 20190.04200.05500.04100.05000.050040,300
Jun 26, 20190.04100.05500.04100.05500.055028,000
Jun 25, 20190.05300.05800.05000.05000.0500299,000
Jun 24, 20190.05900.06700.05100.05100.051023,300
Jun 21, 20190.05900.06000.05500.05900.059052,800
Jun 20, 20190.06000.06800.05000.05000.050019,700
Jun 19, 20190.05800.06100.05000.05000.05005,000
Jun 18, 20190.06000.06000.06000.06000.06002,000
Jun 17, 20190.05000.06100.05000.06100.06106,000
Jun 14, 20190.05300.05300.05300.05300.0530500
Jun 13, 20190.05000.06000.05000.05400.054014,300
Jun 12, 20190.06000.06200.05400.05400.054089,800
Jun 11, 20190.06300.06300.05600.06000.060052,000
Jun 10, 20190.05600.07000.05600.06800.068021,000
Jun 07, 20190.07000.07000.05600.05700.057010,000
Jun 06, 20190.07000.07000.05600.05700.057034,800
Jun 05, 20190.06000.06900.05600.05600.056049,400
Jun 04, 20190.04000.06200.04000.05500.0550219,900
Jun 03, 20190.07300.07300.06500.06600.06608,800
May 31, 20190.06600.06800.05900.06800.068010,100
May 30, 20190.06500.07300.05800.05800.058011,000
May 29, 20190.07000.07000.06800.06800.068050,000
May 28, 20190.06900.07300.06900.07300.073021,500
May 24, 20190.07300.07300.07300.07300.0730-
May 23, 20190.04000.07300.04000.07300.0730221,100
May 22, 20190.06000.07300.06000.06500.0650180,000
May 21, 20190.06000.06800.04700.06000.06004,800
May 20, 20190.05900.05900.05900.05900.059011,000
May 17, 20190.05900.05900.05900.05900.0590700
May 16, 20190.05200.06600.05000.06600.066054,500
May 15, 20190.04700.05100.04500.05100.0510291,500
May 14, 20190.05800.06500.05000.05500.0550106,100
May 13, 20190.06600.06600.05600.06600.066010,100
May 10, 20190.06700.06700.05700.06700.067010,500
May 09, 20190.06200.06700.05100.06600.06605,800
May 08, 20190.06000.06700.05100.06700.067075,000
May 07, 20190.08000.08000.06000.06000.0600144,600
May 06, 20190.07000.07000.07000.07000.07001,000
May 03, 20190.06200.06600.06000.06100.0610202,600
May 02, 20190.07900.08000.06100.07900.07904,000
May 01, 20190.06800.08000.06000.08000.08002,200
Apr 30, 20190.06100.07800.06100.07000.07003,000
Apr 29, 20190.07800.07800.06000.06800.0680223,500
Apr 26, 20190.08000.08000.06500.07800.078046,700
Apr 25, 20190.06300.07900.06300.07600.0760102,200
Apr 24, 20190.07700.07700.07700.07700.07701,600
Apr 23, 20190.06300.08000.06300.08000.080041,600
Apr 22, 20190.06500.07200.06400.06500.0650618,800
Apr 18, 20190.07100.08000.06400.08000.08009,400
Apr 17, 20190.08300.09000.07000.07800.078027,600
Apr 16, 20190.08500.09500.07300.09000.090021,900
Apr 15, 20190.09800.09800.08500.09300.093049,800
Apr 12, 20190.08000.10000.08000.09500.0950737,100
Apr 11, 20190.07000.08000.07000.07000.0700141,300
Apr 10, 20190.07000.07700.06400.07700.077089,000
Apr 09, 20190.07000.07000.06400.07000.07004,500
Apr 08, 20190.06900.07000.06400.07000.070080,300
Apr 05, 20190.07000.07000.06900.06900.069023,500
Apr 04, 20190.07000.07000.06300.07000.070056,000
Apr 03, 20190.07000.07400.07000.07400.074039,600
Apr 02, 20190.07400.07400.06300.07400.07403,600
Apr 01, 20190.06700.07400.06300.07400.07407,200
Mar 29, 20190.07100.08000.06000.06900.0690178,600
Mar 28, 20190.06700.07800.06700.07800.0780102,600
Mar 27, 20190.07400.07400.07400.07400.0740-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...