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 (%)
Oct 30, 2020 0.0046 0.0046 0.0046 0 -0.00(-2.13%)
Oct 29, 2020 0.0049 0.0049 0.0047 0.0047 15,000 -0.00(-4.08%)
Oct 28, 2020 0.0049 0.0049 0.0049 0.0049 1,000 +0.00(+6.52%)
Oct 27, 2020 0.0046 0.0049 0.0046 0.0046 7,970 +0.00(+9.52%)
Oct 26, 2020 0.0046 0.0055 0.0040 0.0042 626,000 -0.00(-28.81%)
Oct 23, 2020 0.0059 0.0059 0.0059 0.0059 7,000 +0.00(+18.00%)
Oct 22, 2020 0.0050 0.0059 0.0040 0.0050 48,595 -0.00(-5.66%)
Oct 21, 2020 0.0042 0.0053 0.0040 0.0053 164,382 +0.00(+3.92%)
Oct 20, 2020 0.0048 0.0051 0.0048 0.0051 90,700 +0.00(+0.00%)
Oct 19, 2020 0.0044 0.0051 0.0044 0.0051 73,995 +0.00(+0.00%)
Oct 16, 2020 0.0050 0.0060 0.0050 0.0051 96,400 -0.00(-12.07%)
Oct 15, 2020 0.0048 0.0059 0.0045 0.0058 538,156 +0.00(+26.09%)
Oct 14, 2020 0.0038 0.0046 0.0038 0.0046 646,500 +0.00(+9.52%)
Oct 13, 2020 0.0042 0.0044 0.0042 0.0042 99,575 -0.00(-6.67%)
Oct 12, 2020 0.0040 0.0048 0.0040 0.0045 124,150 -0.00(-6.25%)
Oct 09, 2020 0.0048 0.0048 0.0048 0.0048 46,000 +0.00(+6.67%)
Oct 08, 2020 0.0041 0.0045 0.0041 0.0045 15,700 +0.00(+0.00%)
Oct 07, 2020 0.0041 0.0048 0.0041 0.0045 45,944 -0.00(-4.26%)
Oct 06, 2020 0.0042 0.0047 0.0042 0.0047 58,494 -0.00(-2.08%)
Oct 05, 2020 0.0048 0.0048 0.0048 0.0048 6,250 +0.00(+0.00%)
Oct 02, 2020 0.0043 0.0048 0.0036 0.0048 3,132,100 +0.00(+9.09%)
Oct 01, 2020 0.0045 0.0045 0.0044 0.0044 20,000 +0.00(+0.00%)
Sep 30, 2020 0.0043 0.0046 0.0043 0.0044 29,504 +0.00(+0.00%)
Sep 29, 2020 0.0044 0.0044 0.0044 0.0044 10,004 +0.00(+0.00%)
Sep 28, 2020 0.0044 0.0044 0.0042 0.0044 230,925 +0.00(+0.00%)
Sep 25, 2020 0.0045 0.0045 0.0044 0.0044 190,400 -0.00(-12.00%)
Sep 24, 2020 0.0050 0.0050 0.0050 0.0050 12,000 -0.00(-3.85%)
Sep 22, 2020 0.0052 0.0052 0.0052 0 +0.00(+15.56%)
Sep 21, 2020 0.0050 0.0050 0.0042 0.0045 607,659 -0.00(-2.17%)
Sep 18, 2020 0.0046 0.0054 0.0046 0.0046 47,700 -0.00(-14.81%)
Sep 17, 2020 0.0045 0.0054 0.0045 0.0054 224,200 +0.00(+12.50%)
Sep 16, 2020 0.0058 0.0064 0.0048 0.0048 197,000 -0.00(-5.88%)
Sep 15, 2020 0.0059 0.0059 0.0051 0.0051 3,601 -0.00(-25.00%)
Sep 14, 2020 0.0051 0.0068 0.0049 0.0068 173,539 +0.00(+41.67%)
Sep 11, 2020 0.0042 0.0049 0.0042 0.0048 871,800 +0.00(+4.35%)
Sep 10, 2020 0.0049 0.0051 0.0046 0.0046 31,501 -0.00(-4.17%)
Sep 09, 2020 0.0042 0.0048 0.0042 0.0048 7,500 +0.00(+0.00%)
Sep 08, 2020 0.0054 0.0054 0.0042 0.0048 877,500 +0.00(+0.00%)
Sep 04, 2020 0.0041 0.0048 0.0041 0.0048 7,300 +0.00(+0.00%)
Sep 03, 2020 0.0041 0.0054 0.0041 0.0048 69,202 +0.00(+0.00%)
Sep 02, 2020 0.0042 0.0050 0.0041 0.0048 431,980 -0.00(-7.69%)
Sep 01, 2020 0.0043 0.0052 0.0035 0.0052 66,228 +0.00(+1.96%)
Aug 31, 2020 0.0055 0.0061 0.0026 0.0051 970,444 -0.00(-17.74%)
Aug 28, 2020 0.0057 0.0069 0.0055 0.0062 95,200 +0.00(+12.73%)
Aug 27, 2020 0.0055 0.0055 0.0051 0.0055 70,000 +0.00(+12.24%)
Aug 26, 2020 0.0056 0.0058 0.0047 0.0049 605,756 -0.00(-18.33%)
Aug 25, 2020 0.0060 0.0072 0.0052 0.0060 333,898 -0.00(-28.57%)
Aug 24, 2020 0.0070 0.0084 0.0070 0.0084 90,998 +0.00(+18.31%)
Aug 21, 2020 0.0071 0.0078 0.0071 0.0071 151,500 -0.00(-6.58%)
Aug 20, 2020 0.0081 0.0081 0.0071 0.0076 58,724 +0.00(+5.56%)
Aug 19, 2020 0.0081 0.0081 0.0072 0.0072 10,423 -0.00(-6.49%)
Aug 18, 2020 0.0081 0.0081 0.0077 0.0077 3,300 -0.00(-4.94%)
Aug 17, 2020 0.0071 0.0091 0.0071 0.0081 150,997 +0.00(+10.96%)
Aug 14, 2020 0.0092 0.0092 0.0073 0.0073 288,200 -0.00(-20.65%)
Aug 13, 2020 0.0095 0.0095 0.0077 0.0092 56,111 +0.00(+6.98%)
Aug 12, 2020 0.0097 0.0097 0.0086 0.0086 132,213 -0.00(-5.49%)
Aug 11, 2020 0.0076 0.0098 0.0071 0.0091 505,014 +0.00(+24.66%)
Aug 10, 2020 0.0070 0.0111 0.0051 0.0073 2,142,700 +0.00(+1.39%)
Aug 07, 2020 0.0070 0.0072 0.0051 0.0072 958,000 -0.00(-15.29%)
Aug 06, 2020 0.0081 0.0089 0.0075 0.0085 189,000 +0.00(+1.19%)
Aug 05, 2020 0.0081 0.0089 0.0081 0.0084 95,444 -0.00(-7.69%)
Aug 04, 2020 0.0091 0.0091 0.0086 0.0091 46,000 +0.00(+3.41%)
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.