Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0092 -0.0006 (-6.12%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 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 (%)
Jan 31, 2018 0.0603 0.0740 0.0455 0.0498 631,886 -0.02(-27.62%)
Jan 30, 2018 0.0530 0.0780 0.0363 0.0688 1,843,346 +0.01(+12.79%)
Jan 29, 2018 0.0800 0.1200 0.0426 0.0610 4,562,164 -0.01(-18.67%)
Jan 26, 2018 0.0335 0.0750 0.0300 0.0750 3,831,467 +0.04(+120.59%)
Jan 25, 2018 0.0175 0.0430 0.0175 0.0340 3,790,007 +0.01(+74.36%)
Jan 24, 2018 0.0129 0.0200 0.0121 0.0195 1,072,774 +0.01(+51.16%)
Jan 23, 2018 0.0097 0.0135 0.0097 0.0129 732,775 +0.00(+29.00%)
Jan 22, 2018 0.0090 0.0100 0.0090 0.0100 285,648 +0.00(+0.00%)
Jan 19, 2018 0.0095 0.0120 0.0095 0.0100 217,403 -0.00(-6.54%)
Jan 18, 2018 0.0120 0.0120 0.0095 0.0107 136,323 -0.00(-10.83%)
Jan 17, 2018 0.0116 0.0120 0.0095 0.0120 391,000 +0.00(+4.34%)
Jan 16, 2018 0.0109 0.0130 0.0100 0.0115 145,242 -0.00(-4.16%)
Jan 12, 2018 0.0120 0.0120 0.0120 0 +0.00(+29.03%)
Jan 11, 2018 0.0127 0.0127 0.0079 0.0093 353,771 +0.00(+6.90%)
Jan 10, 2018 0.0140 0.0179 0.0086 0.0087 640,580 -0.00(-32.56%)
Jan 09, 2018 0.0100 0.0140 0.0070 0.0129 2,044,610 +0.00(+17.27%)
Jan 08, 2018 0.0119 0.0119 0.0081 0.0110 1,226,667 -0.00(-7.25%)
Jan 05, 2018 0.0138 0.0138 0.0066 0.0119 1,139,466 +0.00(+18.60%)
Jan 04, 2018 0.0190 0.0190 0.0088 0.0100 1,488,895 -0.01(-44.44%)
Jan 03, 2018 0.0125 0.0199 0.0110 0.0180 2,190,579 +0.01(+44.58%)
Jan 02, 2018 0.0145 0.0245 0.0110 0.0124 1,595,520 -0.00(-7.78%)
Dec 29, 2017 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
Dec 28, 2017 0.0065 0.0148 0.0062 0.0120 2,963,599 +0.01(+93.55%)
Dec 27, 2017 0.0056 0.0062 0.0056 0.0062 48,025 -0.00(-10.14%)
Dec 26, 2017 0.0070 0.0072 0.0050 0.0069 203,000 +0.00(+18.97%)
Dec 22, 2017 0.0089 0.0089 0.0057 0.0058 465,120 +0.00(+1.75%)
Dec 21, 2017 0.0067 0.0067 0.0045 0.0057 224,217 -0.00(-14.67%)
Dec 20, 2017 0.0040 0.0067 0.0040 0.0067 360,003 +0.00(+2.77%)
Dec 19, 2017 0.0038 0.0073 0.0038 0.0065 284,023 -0.00(-10.96%)
Dec 18, 2017 0.0049 0.0079 0.0049 0.0073 641,569 +0.00(+65.91%)
Dec 15, 2017 0.0049 0.0049 0.0031 0.0044 525,840 -0.00(-10.20%)
Dec 14, 2017 0.0052 0.0052 0.0052 0.0049 224,874 -0.00(-4.85%)
Dec 13, 2017 0.0050 0.0052 0.0044 0.0052 573,501 +0.00(+51.47%)
Dec 12, 2017 0.0058 0.0058 0.0034 0.0034 322,011 +0.00(+3.03%)
Dec 11, 2017 0.0028 0.0033 0.0025 0.0033 119,410 +0.00(+32.00%)
Dec 08, 2017 0.0025 0.0030 0.0025 0.0025 118,628 -0.00(-19.35%)
Dec 06, 2017 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Dec 05, 2017 0.0031 0.0031 0.0023 0.0031 1,283,290 +0.00(+10.71%)
Dec 04, 2017 0.0033 0.0033 0.0025 0.0028 105,171 -0.00(-15.15%)
Dec 01, 2017 0.0027 0.0033 0.0022 0.0033 543,000 -0.00(-5.71%)
Nov 30, 2017 0.0035 0.0035 0.0026 0.0035 77,240 +0.00(+0.00%)
Nov 29, 2017 0.0035 0.0036 0.0026 0.0035 49,480 +0.00(+2.64%)
Nov 28, 2017 0.0026 0.0038 0.0026 0.0034 232,500 +0.00(+13.67%)
Nov 27, 2017 0.0030 0.0030 0.0030 0.0030 111,885 -0.00(-21.05%)
Nov 24, 2017 0.0038 0.0038 0.0038 0.0038 23,000 +0.00(+0.00%)
Nov 22, 2017 0.0026 0.0038 0.0021 0.0038 22,000 +0.00(+8.57%)
Nov 21, 2017 0.0040 0.0040 0.0022 0.0035 1,044,090 -0.00(-16.67%)
Nov 20, 2017 0.0040 0.0042 0.0025 0.0042 648,010 +0.00(+7.69%)
Nov 17, 2017 0.0033 0.0039 0.0030 0.0039 129,000 +0.00(+2.63%)
Nov 16, 2017 0.0038 0.0038 0.0038 0.0038 2,401 -0.00(-2.81%)
Nov 15, 2017 0.0034 0.0039 0.0034 0.0039 5,200 +0.00(+18.48%)
Nov 13, 2017 0.0033 0.0033 0.0033 0 -0.00(-16.03%)
Nov 10, 2017 0.0039 0.0040 0.0033 0.0039 637,900 +0.00(+19.09%)
Nov 09, 2017 0.0033 0.0033 0.0033 0.0033 2,000 -0.00(-13.16%)
Nov 08, 2017 0.0042 0.0042 0.0038 0.0038 67,396 -0.00(-15.56%)
Nov 07, 2017 0.0033 0.0045 0.0033 0.0045 22,440 +0.00(+0.27%)
Nov 06, 2017 0.0045 0.0045 0.0045 0.0045 45,320 -0.00(-2.43%)
Nov 03, 2017 0.0033 0.0046 0.0033 0.0046 57,391 +0.00(+13.58%)
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.