OTC Markets OTCQB - Delayed Quote USD

VPR Brands, LP (VPRB)

0.0339
+0.0001
+(0.30%)
At close: June 13 at 1:30:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.03800.04400.03400.03400.034015,900
Jun 12, 20250.04500.04500.03400.03700.03709,600
Jun 11, 20250.04500.04500.03400.03400.034025,500
Jun 10, 20250.03400.04500.03400.04500.045010,900
Jun 9, 20250.04500.04500.03400.04200.04203,800
Jun 6, 20250.03900.03900.03400.03400.034015,100
Jun 5, 20250.04500.04500.04500.04500.04503,500
Jun 4, 20250.03900.04400.03400.04400.04409,600
Jun 3, 20250.03900.04400.03900.04400.044010,000
Jun 2, 20250.04400.04400.04400.04400.04401,000
May 30, 20250.04100.04100.04100.04100.04102,300
May 29, 20250.03900.04400.03400.04400.044019,700
May 28, 20250.04400.04400.04400.04400.0440-
May 27, 20250.04400.04400.04400.04400.0440-
May 23, 20250.04400.04400.04400.04400.0440-
May 22, 20250.04400.04400.04400.04400.0440-
May 21, 20250.04400.04400.04400.04400.0440500
May 20, 20250.04400.04400.04400.04400.0440-
May 19, 20250.04400.04400.04400.04400.0440-
May 16, 20250.04200.04400.03500.04400.044022,600
May 15, 20250.03500.04200.03500.04200.04201,000
May 14, 20250.04000.04000.04000.04000.0400500
May 13, 20250.03700.03700.03000.03000.030011,600
May 12, 20250.02600.04000.02600.02600.02603,800
May 9, 20250.02900.03600.02900.03600.03601,500
May 8, 20250.03500.03600.02700.03600.036030,500
May 7, 20250.02600.03800.02600.03800.038010,300
May 6, 20250.03600.03600.03600.03600.03603,100
May 5, 20250.04000.04000.04000.04000.0400-
May 2, 20250.03000.04500.02500.04000.040016,900
May 1, 20250.03400.04400.03000.03000.03009,600
Apr 30, 20250.04400.04400.04400.04400.0440-
Apr 29, 20250.04400.04400.04400.04400.0440100
Apr 28, 20250.02700.04400.02000.02000.02006,400
Apr 25, 20250.02000.04400.02000.04400.044020,500
Apr 24, 20250.02300.04400.02300.04400.04402,600
Apr 23, 20250.04400.04400.04400.04400.0440-
Apr 22, 20250.04400.04400.04400.04400.0440-
Apr 21, 20250.03400.04400.03400.04400.04401,700
Apr 17, 20250.04400.04400.04400.04400.04407,700
Apr 16, 20250.02600.04300.02000.04300.04307,000
Apr 15, 20250.04400.04400.04400.04400.04401,000
Apr 14, 20250.03200.04400.03200.04400.044045,400
Apr 11, 20250.03500.03500.03500.03500.0350-
Apr 10, 20250.04300.04300.03500.03500.03501,700
Apr 9, 20250.04200.04200.03700.03700.03706,600
Apr 8, 20250.03700.04200.03700.04200.04201,300
Apr 7, 20250.03700.04200.03500.04000.04008,700
Apr 4, 20250.03700.03700.03700.03700.0370500
Apr 3, 20250.04300.04300.04300.04300.0430-
Apr 2, 20250.04300.04300.04300.04300.0430-
Apr 1, 20250.04300.04300.04300.04300.04304,000
Mar 31, 20250.03500.04300.03500.04300.04307,700
Mar 28, 20250.04300.04300.04300.04300.0430-
Mar 27, 20250.04300.04300.04300.04300.0430-
Mar 26, 20250.04300.04300.04300.04300.0430-
Mar 25, 20250.04300.04300.04300.04300.0430-
Mar 24, 20250.04100.04300.04100.04300.04306,100
Mar 21, 20250.04200.04200.04200.04200.04204,000
Mar 20, 20250.04200.04200.04200.04200.0420-
Mar 19, 20250.04200.04200.04200.04200.0420600
Mar 18, 20250.04100.04300.04100.04300.0430400
Mar 17, 20250.04200.04200.04200.04200.0420-
Mar 14, 20250.04200.04200.04200.04200.0420500
Mar 13, 20250.04100.04100.04100.04100.0410-
Mar 12, 20250.04100.04100.04100.04100.0410-
Mar 11, 20250.04100.04100.04100.04100.0410-
Mar 10, 20250.04000.04100.04000.04100.041020,000
Mar 7, 20250.03000.04000.03000.04000.040014,200
Mar 6, 20250.04100.04100.04100.04100.0410-
Mar 5, 20250.04100.04100.04100.04100.0410-
Mar 4, 20250.04100.04100.04100.04100.0410-
Mar 3, 20250.04100.04100.04100.04100.0410-
Feb 28, 20250.04100.04100.04100.04100.0410-
Feb 27, 20250.04100.04100.04100.04100.0410-
Feb 26, 20250.03800.04100.03000.04100.041019,800
Feb 25, 20250.04100.04100.04100.04100.0410-
Feb 24, 20250.04100.04100.04100.04100.04101,000
Feb 21, 20250.03300.04100.02600.04100.041020,800
Feb 20, 20250.03000.04000.03000.04000.040080,900
Feb 19, 20250.03700.04000.03700.04000.040013,800
Feb 18, 20250.03400.03400.03400.03400.0340-
Feb 14, 20250.03400.03400.03400.03400.0340-
Feb 13, 20250.03000.03400.03000.03400.03401,700
Feb 12, 20250.03400.03500.03400.03400.03402,000
Feb 11, 20250.04000.04000.03600.03600.036010,200
Feb 10, 20250.03600.03600.03300.03500.035025,500
Feb 7, 20250.03500.04000.02900.04000.040022,200
Feb 6, 20250.03500.03500.03500.03500.0350-
Feb 5, 20250.03500.03900.03500.03500.035021,200
Feb 4, 20250.03500.04000.03500.04000.040022,600
Feb 3, 20250.03000.03500.02900.03500.035012,500
Jan 31, 20250.03500.03700.03500.03700.037010,000
Jan 30, 20250.02700.03200.02700.03200.032023,000
Jan 29, 20250.02600.02600.02600.02600.0260-
Jan 28, 20250.02600.02700.02600.02600.02601,200
Jan 27, 20250.02700.02700.02700.02700.027027,500
Jan 24, 20250.02700.02700.02700.02700.027020,300
Jan 23, 20250.02700.02700.02600.02700.027051,700
Jan 22, 20250.02700.02800.02500.02600.026063,500
Jan 21, 20250.02800.02800.02400.02400.0240100,600
Jan 17, 20250.03500.03700.02800.02800.028051,700
Jan 16, 20250.03000.03700.03000.03700.037022,900
Jan 15, 20250.02700.02700.02400.02500.0250172,700
Jan 14, 20250.02700.02700.02600.02600.026066,400
Jan 13, 20250.02600.02600.02500.02600.026061,400
Jan 10, 20250.03200.03700.02500.02500.0250344,600
Jan 8, 20250.03900.03900.02900.03600.036025,600
Jan 7, 20250.04000.04000.04000.04000.04009,000
Jan 6, 20250.02900.04000.02900.04000.04002,000
Jan 3, 20250.02800.03900.02800.03500.035039,600
Jan 2, 20250.03000.03700.02800.02900.0290181,100
Dec 31, 20240.04000.04000.03800.03800.038013,000
Dec 30, 20240.03400.04000.03300.03300.033037,000
Dec 27, 20240.04500.04500.02900.04000.0400115,700
Dec 26, 20240.03700.04500.03700.04500.0450300
Dec 24, 20240.04500.04500.04500.04500.0450-
Dec 23, 20240.03700.04500.02900.04500.04502,300
Dec 20, 20240.02900.04100.02900.04100.04105,400
Dec 19, 20240.03800.03800.03000.03000.03001,800
Dec 18, 20240.04400.04500.03000.03800.0380165,900
Dec 17, 20240.04800.05000.04800.04800.048015,200
Dec 16, 20240.04000.04800.04000.04800.04801,500
Dec 13, 20240.04000.05000.04000.04400.044059,800
Dec 12, 20240.04000.04000.03900.03900.03902,000
Dec 11, 20240.03500.04000.03000.03800.038023,700
Dec 10, 20240.04000.04000.04000.04000.0400-
Dec 9, 20240.03500.04000.03500.04000.040010,000
Dec 6, 20240.03600.04000.03500.04000.04003,700
Dec 5, 20240.03600.04000.02900.03500.0350146,200
Dec 4, 20240.03800.03800.03700.03700.037025,000
Dec 3, 20240.04200.04500.04000.04000.0400100,000
Dec 2, 20240.04500.04500.04300.04500.045082,700
Nov 29, 20240.04700.04800.04500.04600.046090,400
Nov 27, 20240.04800.05800.04400.04400.0440188,200
Nov 26, 20240.04800.04800.04800.04800.048010,200
Nov 25, 20240.04600.04600.04600.04600.046020,300
Nov 22, 20240.04700.04800.04700.04700.0470110,300
Nov 21, 20240.04300.04800.03600.04400.044046,500
Nov 20, 20240.03600.04100.03600.04100.041030,300
Nov 19, 20240.05400.06000.02500.04000.0400192,300
Nov 18, 20240.05000.06000.04800.05400.054020,600
Nov 15, 20240.05000.05000.05000.05000.0500600
Nov 14, 20240.05300.05300.05300.05300.0530500
Nov 13, 20240.05200.05500.05200.05500.05501,800
Nov 12, 20240.05400.06000.05400.06000.06009,800
Nov 11, 20240.05400.06000.05400.05400.05401,100
Nov 8, 20240.05500.05500.05100.05100.051020,200
Nov 7, 20240.05300.05300.05300.05300.053024,900
Nov 6, 20240.06000.06000.06000.06000.06007,800
Nov 5, 20240.06000.06000.06000.06000.06008,300
Nov 4, 20240.05100.06000.05100.05600.056016,100
Nov 1, 20240.05700.06000.05500.06000.060045,200
Oct 31, 20240.06500.06500.06500.06500.0650-
Oct 30, 20240.05800.06500.05800.06500.0650600
Oct 29, 20240.06000.06000.06000.06000.060012,000
Oct 28, 20240.05900.06500.05900.06500.065025,200
Oct 25, 20240.06900.06900.05800.05800.058010,500
Oct 24, 20240.06000.06600.06000.06600.066040,300
Oct 23, 20240.05800.05800.05800.05800.058034,200
Oct 22, 20240.06000.06000.05800.05800.058012,000
Oct 21, 20240.05800.05800.05800.05800.0580-
Oct 18, 20240.06700.06900.05800.05800.058048,600
Oct 17, 20240.06000.06000.06000.06000.0600200
Oct 16, 20240.06200.06200.06200.06200.0620-
Oct 15, 20240.06200.06200.06200.06200.0620-
Oct 14, 20240.06200.06200.06200.06200.062010,100
Oct 11, 20240.06500.06500.06500.06500.0650-
Oct 10, 20240.06500.06500.06500.06500.0650-
Oct 9, 20240.06500.06500.06500.06500.06507,200
Oct 8, 20240.06000.06300.06000.06300.063015,900
Oct 7, 20240.06000.06000.06000.06000.0600-
Oct 4, 20240.06000.06000.06000.06000.060011,000
Oct 3, 20240.06000.06000.06000.06000.06003,600
Oct 2, 20240.07000.07000.07000.07000.070016,500
Oct 1, 20240.07000.07000.07000.07000.0700-
Sep 30, 20240.06000.07400.06000.07000.070038,200
Sep 27, 20240.06100.07500.06100.07500.07501,400
Sep 26, 20240.06400.06400.06400.06400.0640-
Sep 25, 20240.06000.06400.06000.06400.064010,100
Sep 24, 20240.07000.07000.07000.07000.0700-
Sep 23, 20240.05100.07000.05100.07000.07007,200
Sep 20, 20240.05600.05700.05200.05500.055081,000
Sep 19, 20240.06400.06500.04300.05700.0570695,000
Sep 18, 20240.06300.07500.06300.07500.075020,200
Sep 17, 20240.07500.07500.05100.06200.062098,900
Sep 16, 20240.06600.08300.06600.08300.0830500
Sep 13, 20240.08300.08300.08300.08300.0830500
Sep 12, 20240.06500.08000.06500.08000.080010,300
Sep 11, 20240.07100.07800.07000.07100.071016,900
Sep 10, 20240.08500.08500.08500.08500.08504,700
Sep 9, 20240.08500.08500.08500.08500.0850-
Sep 6, 20240.08500.08500.08500.08500.0850-
Sep 5, 20240.08500.08500.08500.08500.0850-
Sep 4, 20240.08500.08500.08500.08500.0850-
Sep 3, 20240.08500.08500.08500.08500.085012,700
Aug 30, 20240.08900.08900.08900.08900.0890-
Aug 29, 20240.08500.08900.08500.08900.0890300
Aug 28, 20240.08900.08900.08900.08900.0890300
Aug 27, 20240.08400.08400.08400.08400.0840-
Aug 26, 20240.08000.08400.08000.08400.08406,100
Aug 23, 20240.08400.08400.07800.07800.07802,200
Aug 22, 20240.08400.08400.08400.08400.0840100
Aug 21, 20240.08400.08400.08400.08400.0840400
Aug 20, 20240.08300.08300.08300.08300.0830-
Aug 19, 20240.07600.08300.07600.08300.083070,300
Aug 16, 20240.08500.08500.08500.08500.08505,000
Aug 15, 20240.08300.08300.08000.08000.0800104,600
Aug 14, 20240.08400.08400.08400.08400.08401,300
Aug 13, 20240.08300.08300.08300.08300.0830400
Aug 12, 20240.08100.08100.08100.08100.0810-
Aug 9, 20240.08100.08100.08100.08100.0810-
Aug 8, 20240.08100.08100.08100.08100.0810400
Aug 7, 20240.08300.08300.08300.08300.0830100
Aug 6, 20240.08200.08200.08200.08200.08208,400
Aug 5, 20240.08400.08400.08400.08400.0840-
Aug 2, 20240.08400.08400.08400.08400.0840-
Aug 1, 20240.08400.08400.08400.08400.08401,000
Jul 31, 20240.08500.08500.08500.08500.0850-
Jul 30, 20240.08500.08500.08500.08500.0850-
Jul 29, 20240.08300.08500.08100.08500.085037,600
Jul 26, 20240.08600.08800.08600.08800.08801,200
Jul 25, 20240.09000.09000.09000.09000.0900-
Jul 24, 20240.09000.09200.08200.09000.090070,800
Jul 23, 20240.09000.09200.09000.09200.09203,700
Jul 22, 20240.08500.09300.08500.09300.093054,000
Jul 19, 20240.09500.09500.09500.09500.09501,000
Jul 18, 20240.08200.09300.08200.09300.093011,000
Jul 17, 20240.09700.09700.09700.09700.0970500
Jul 16, 20240.09500.09800.09000.09800.09801,800
Jul 15, 20240.09000.10000.09000.10000.10005,000
Jul 12, 20240.09500.09500.09500.09500.09502,000
Jul 11, 20240.11000.11000.10400.10400.10401,500
Jul 10, 20240.13000.13000.10000.11500.11503,200
Jul 9, 20240.12700.12700.12700.12700.1270-
Jul 8, 20240.09000.12700.09000.12700.127010,300
Jul 5, 20240.09700.09700.09700.09700.0970-
Jul 3, 20240.09700.09700.09700.09700.09701,000
Jul 2, 20240.10300.10300.09100.10000.100011,100
Jul 1, 20240.10700.10700.10700.10700.1070-
Jun 28, 20240.09600.10700.09600.10700.10705,500
Jun 27, 20240.09000.10200.08700.10200.102028,500
Jun 26, 20240.08200.08700.08200.08500.08504,600
Jun 25, 20240.09000.09000.08200.08800.088011,500
Jun 24, 20240.08800.08800.08800.08800.08805,000
Jun 21, 20240.10000.10000.08300.08300.0830147,500
Jun 20, 20240.10600.11900.09500.11900.119026,500
Jun 18, 20240.08700.11600.08700.08800.0880102,700
Jun 17, 20240.09700.11500.08700.09800.098061,200
Jun 14, 20240.10500.12400.09000.09700.0970120,400

Related Tickers