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

Vaporbrands International Inc (OP: VAPR )

0.0091 -0.0007 (-7.14%)
Streaming Delayed Price Updated: 1:05 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 (%)
Oct 29, 2021 0.0107 0.0133 0.0107 0.0133 10,200 -0.00(-6.99%)
Oct 28, 2021 0.0124 0.0143 0.0107 0.0143 77,225 +0.00(+10.85%)
Oct 27, 2021 0.0110 0.0129 0.0107 0.0129 228,700 +0.00(+1.57%)
Oct 26, 2021 0.0127 0.0127 0.0127 0.0127 3,000 +0.00(+23.30%)
Oct 25, 2021 0.0143 0.0143 0.0103 0.0103 553,400 -0.00(-27.46%)
Oct 22, 2021 0.0120 0.0142 0.0120 0.0142 25,400 +0.00(+7.58%)
Oct 21, 2021 0.0159 0.0159 0.0111 0.0132 1,054,353 -0.00(-17.50%)
Oct 20, 2021 0.0154 0.0160 0.0154 0.0160 8,500 -0.00(-0.62%)
Oct 19, 2021 0.0154 0.0161 0.0154 0.0161 11,000 -0.00(-3.59%)
Oct 18, 2021 0.0157 0.0169 0.0143 0.0167 43,980 +0.00(+4.37%)
Oct 15, 2021 0.0142 0.0162 0.0142 0.0160 48,400 +0.00(+3.23%)
Oct 14, 2021 0.0155 0.0155 0.0155 0.0155 1,700 -0.00(-2.52%)
Oct 13, 2021 0.0161 0.0161 0.0147 0.0159 147,890 -0.00(-0.62%)
Oct 12, 2021 0.0161 0.0161 0.0132 0.0160 83,990 -0.00(-0.62%)
Oct 11, 2021 0.0147 0.0161 0.0147 0.0161 13,846 -0.00(-5.29%)
Oct 08, 2021 0.0131 0.0170 0.0131 0.0170 30,981 +0.00(+15.65%)
Oct 07, 2021 0.0133 0.0150 0.0129 0.0147 123,971 +0.00(+8.89%)
Oct 06, 2021 0.0135 0.0149 0.0125 0.0135 348,163 -0.00(-12.34%)
Oct 05, 2021 0.0172 0.0172 0.0151 0.0154 577,816 -0.00(-19.37%)
Oct 04, 2021 0.0191 0.0192 0.0151 0.0191 427,616 -0.00(-0.52%)
Oct 01, 2021 0.0164 0.0198 0.0142 0.0192 1,482,759 +0.00(+17.07%)
Sep 30, 2021 0.0143 0.0164 0.0143 0.0164 56,002 +0.00(+0.00%)
Sep 29, 2021 0.0152 0.0164 0.0152 0.0164 110,086 -0.00(-1.80%)
Sep 28, 2021 0.0190 0.0190 0.0130 0.0167 904,000 -0.00(-12.11%)
Sep 27, 2021 0.0176 0.0190 0.0150 0.0190 170,996 +0.00(+4.97%)
Sep 24, 2021 0.0165 0.0188 0.0157 0.0181 1,521,178 +0.00(+9.70%)
Sep 23, 2021 0.0144 0.0165 0.0144 0.0165 176,000 +0.00(+10.00%)
Sep 22, 2021 0.0152 0.0152 0.0143 0.0150 161,112 -0.00(-6.25%)
Sep 21, 2021 0.0170 0.0170 0.0144 0.0160 85,002 -0.00(-5.88%)
Sep 20, 2021 0.0143 0.0170 0.0143 0.0170 322,884 +0.00(+0.00%)
Sep 17, 2021 0.0157 0.0170 0.0157 0.0170 45,000 -0.00(-4.49%)
Sep 16, 2021 0.0178 0.0179 0.0143 0.0178 49,346 +0.00(+11.25%)
Sep 15, 2021 0.0141 0.0165 0.0141 0.0160 30,101 -0.00(-9.60%)
Sep 14, 2021 0.0141 0.0177 0.0141 0.0177 6,000 -0.00(-0.56%)
Sep 13, 2021 0.0132 0.0179 0.0132 0.0178 17,914 -0.00(-0.56%)
Sep 10, 2021 0.0132 0.0179 0.0132 0.0179 13,500 +0.00(+1.13%)
Sep 09, 2021 0.0177 0.0177 0.0177 0.0177 1,250 +0.00(+0.00%)
Sep 08, 2021 0.0178 0.0178 0.0177 0.0177 7,000 -0.00(-1.67%)
Sep 07, 2021 0.0180 0.0180 0.0179 0.0180 130,222 +0.00(+6.51%)
Sep 03, 2021 0.0130 0.0169 0.0130 0.0169 212,190 +0.00(+30.00%)
Sep 02, 2021 0.0145 0.0183 0.0123 0.0130 753,549 -0.00(-26.55%)
Sep 01, 2021 0.0175 0.0177 0.0131 0.0177 131,100 -0.00(-1.67%)
Aug 31, 2021 0.0172 0.0184 0.0172 0.0180 332,518 +0.00(+0.00%)
Aug 30, 2021 0.0162 0.0180 0.0162 0.0180 579,349 +0.00(+7.14%)
Aug 27, 2021 0.0155 0.0168 0.0155 0.0168 402,490 -0.00(-0.59%)
Aug 26, 2021 0.0164 0.0172 0.0155 0.0169 165,456 -0.00(-2.87%)
Aug 25, 2021 0.0177 0.0177 0.0161 0.0174 80,301 +0.00(+2.35%)
Aug 24, 2021 0.0158 0.0179 0.0158 0.0170 112,553 +0.00(+8.28%)
Aug 23, 2021 0.0169 0.0174 0.0157 0.0157 195,049 -0.00(-11.30%)
Aug 20, 2021 0.0160 0.0178 0.0160 0.0177 655,337 +0.00(+8.59%)
Aug 19, 2021 0.0135 0.0169 0.0135 0.0163 2,553,728 +0.00(+12.41%)
Aug 18, 2021 0.0125 0.0148 0.0125 0.0145 636,268 +0.00(+11.54%)
Aug 17, 2021 0.0134 0.0134 0.0125 0.0130 20,760 -0.00(-9.09%)
Aug 16, 2021 0.0143 0.0143 0.0124 0.0143 20,400 +0.00(+0.70%)
Aug 13, 2021 0.0125 0.0142 0.0125 0.0142 21,000 -0.00(-1.39%)
Aug 12, 2021 0.0125 0.0146 0.0125 0.0144 8,910 -0.00(-2.04%)
Aug 11, 2021 0.0125 0.0147 0.0125 0.0147 266,055 +0.00(+13.08%)
Aug 10, 2021 0.0131 0.0131 0.0130 0.0130 105,645 -0.00(-11.56%)
Aug 09, 2021 0.0119 0.0147 0.0119 0.0147 181,201 +0.00(+8.89%)
Aug 06, 2021 0.0149 0.0149 0.0122 0.0135 70,250 -0.00(-4.26%)
Aug 05, 2021 0.0150 0.0150 0.0122 0.0141 45,800 -0.00(-6.00%)
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.