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

Vaporbrands International Inc (OP: VAPR )

0.0089 -0.0018 (-16.82%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 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, 2023 0.0227 0.0235 0.0210 0.0219 247,095 -0.00(-6.81%)
Jan 30, 2023 0.0194 0.0235 0.0178 0.0235 838,719 +0.00(+21.13%)
Jan 27, 2023 0.0188 0.0194 0.0176 0.0194 447,012 +0.00(+3.19%)
Jan 26, 2023 0.0188 0.0188 0.0180 0.0188 90,052 +0.00(+0.00%)
Jan 25, 2023 0.0193 0.0200 0.0169 0.0188 768,141 -0.00(-3.59%)
Jan 24, 2023 0.0170 0.0200 0.0169 0.0195 2,760,749 +0.00(+15.38%)
Jan 23, 2023 0.0175 0.0178 0.0166 0.0169 813,842 -0.00(-5.59%)
Jan 20, 2023 0.0191 0.0204 0.0169 0.0179 1,461,773 -0.00(-6.77%)
Jan 19, 2023 0.0194 0.0199 0.0172 0.0192 561,563 -0.00(-3.52%)
Jan 18, 2023 0.0185 0.0200 0.0180 0.0199 1,252,341 +0.00(+4.74%)
Jan 17, 2023 0.0195 0.0196 0.0185 0.0190 1,073,512 -0.00(-0.52%)
Jan 13, 2023 0.0192 0.0192 0.0186 0.0191 341,939 +0.00(+0.53%)
Jan 12, 2023 0.0191 0.0191 0.0171 0.0190 607,191 +0.00(+2.70%)
Jan 11, 2023 0.0190 0.0191 0.0171 0.0185 457,519 -0.00(-11.48%)
Jan 10, 2023 0.0218 0.0218 0.0185 0.0209 356,746 -0.00(-5.00%)
Jan 09, 2023 0.0230 0.0230 0.0191 0.0220 231,675 +0.00(+0.00%)
Jan 06, 2023 0.0195 0.0220 0.0195 0.0220 771,137 +0.00(+7.32%)
Jan 05, 2023 0.0178 0.0235 0.0178 0.0205 855,313 +0.00(+12.64%)
Jan 04, 2023 0.0209 0.0212 0.0161 0.0182 359,765 -0.00(-12.50%)
Jan 03, 2023 0.0205 0.0217 0.0190 0.0208 204,336 -0.00(-4.15%)
Dec 30, 2022 0.0199 0.0217 0.0180 0.0217 323,900 +0.00(+8.50%)
Dec 29, 2022 0.0205 0.0217 0.0125 0.0200 2,413,446 -0.00(-2.44%)
Dec 28, 2022 0.0210 0.0215 0.0200 0.0205 549,839 -0.00(-2.38%)
Dec 27, 2022 0.0208 0.0210 0.0200 0.0210 395,927 +0.00(+0.96%)
Dec 23, 2022 0.0203 0.0210 0.0199 0.0208 701,320 -0.00(-4.59%)
Dec 22, 2022 0.0214 0.0218 0.0203 0.0218 435,200 +0.00(+3.32%)
Dec 21, 2022 0.0211 0.0211 0.0207 0.0211 497,022 +0.00(+0.00%)
Dec 20, 2022 0.0218 0.0218 0.0211 0.0211 44,776 +0.00(+0.00%)
Dec 19, 2022 0.0212 0.0230 0.0201 0.0211 74,703 -0.00(-0.47%)
Dec 16, 2022 0.0218 0.0233 0.0201 0.0212 789,282 -0.00(-7.83%)
Dec 15, 2022 0.0242 0.0242 0.0215 0.0230 220,542 -0.00(-1.71%)
Dec 14, 2022 0.0259 0.0259 0.0208 0.0234 721,956 -0.00(-9.65%)
Dec 13, 2022 0.0265 0.0268 0.0250 0.0259 117,780 +0.00(+0.39%)
Dec 12, 2022 0.0265 0.0265 0.0250 0.0258 86,457 -0.00(-4.44%)
Dec 09, 2022 0.0222 0.0270 0.0222 0.0270 62,956 +0.00(+12.97%)
Dec 08, 2022 0.0240 0.0250 0.0215 0.0239 191,346 -0.00(-0.42%)
Dec 07, 2022 0.0230 0.0240 0.0215 0.0240 573,458 +0.00(+6.67%)
Dec 06, 2022 0.0210 0.0230 0.0201 0.0225 205,900 -0.00(-2.17%)
Dec 05, 2022 0.0220 0.0329 0.0210 0.0230 558,974 +0.00(+0.00%)
Dec 02, 2022 0.0230 0.0250 0.0201 0.0230 124,051 +0.00(+0.00%)
Dec 01, 2022 0.0201 0.0230 0.0200 0.0230 854,049 +0.00(+3.60%)
Nov 30, 2022 0.0214 0.0247 0.0200 0.0222 641,334 -0.00(-11.20%)
Nov 29, 2022 0.0229 0.0270 0.0229 0.0250 282,744 -0.00(-6.37%)
Nov 28, 2022 0.0280 0.0280 0.0238 0.0267 620,540 -0.00(-4.64%)
Nov 25, 2022 0.0240 0.0280 0.0240 0.0280 116,800 +0.00(+21.21%)
Nov 23, 2022 0.0285 0.0300 0.0231 0.0231 293,830 -0.01(-18.37%)
Nov 22, 2022 0.0275 0.0285 0.0249 0.0283 286,102 +0.00(+4.81%)
Nov 21, 2022 0.0327 0.0327 0.0251 0.0270 769,222 -0.01(-17.43%)
Nov 18, 2022 0.0330 0.0330 0.0303 0.0327 552,915 +0.00(+3.48%)
Nov 17, 2022 0.0319 0.0330 0.0302 0.0316 449,671 +0.00(+1.94%)
Nov 16, 2022 0.0320 0.0320 0.0301 0.0310 61,816 +0.00(+0.00%)
Nov 15, 2022 0.0279 0.0375 0.0279 0.0310 1,376,983 +0.00(+11.11%)
Nov 14, 2022 0.0270 0.0319 0.0230 0.0279 477,873 -0.01(-16.47%)
Nov 11, 2022 0.0340 0.0340 0.0300 0.0334 204,115 +0.00(+5.03%)
Nov 10, 2022 0.0297 0.0355 0.0283 0.0318 351,729 +0.00(+10.42%)
Nov 09, 2022 0.0330 0.0345 0.0279 0.0288 454,102 -0.00(-14.79%)
Nov 08, 2022 0.0345 0.0352 0.0327 0.0338 221,375 -0.00(-2.59%)
Nov 07, 2022 0.0370 0.0370 0.0341 0.0347 794,604 -0.00(-3.61%)
Nov 04, 2022 0.0360 0.0370 0.0331 0.0360 852,189 +0.00(+8.43%)
Nov 03, 2022 0.0370 0.0370 0.0305 0.0332 1,450,868 -0.00(-5.14%)
Nov 02, 2022 0.0370 0.0385 0.0313 0.0350 1,532,986 -0.00(-5.91%)
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.