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 (%)
Oct 31, 2022 0.0360 0.0360 0.0338 0.0360 592,068 +0.00(+5.88%)
Oct 28, 2022 0.0320 0.0350 0.0319 0.0340 1,183,576 +0.00(+4.62%)
Oct 27, 2022 0.0327 0.0335 0.0313 0.0325 797,022 -0.00(-0.61%)
Oct 26, 2022 0.0320 0.0328 0.0312 0.0327 598,812 +0.00(+1.87%)
Oct 25, 2022 0.0315 0.0353 0.0310 0.0321 1,347,170 +0.00(+2.56%)
Oct 24, 2022 0.0340 0.0340 0.0290 0.0313 1,076,223 -0.00(-6.29%)
Oct 21, 2022 0.0332 0.0335 0.0302 0.0334 1,939,200 -0.00(-0.30%)
Oct 20, 2022 0.0330 0.0335 0.0312 0.0335 1,589,850 +0.00(+5.02%)
Oct 19, 2022 0.0358 0.0358 0.0316 0.0319 1,372,748 -0.00(-4.49%)
Oct 18, 2022 0.0350 0.0369 0.0334 0.0334 1,046,143 -0.00(-3.19%)
Oct 17, 2022 0.0335 0.0345 0.0300 0.0345 942,182 +0.00(+4.55%)
Oct 14, 2022 0.0340 0.0348 0.0301 0.0330 1,390,958 -0.00(-2.94%)
Oct 13, 2022 0.0335 0.0340 0.0299 0.0340 2,124,583 +0.00(+3.34%)
Oct 12, 2022 0.0350 0.0360 0.0310 0.0329 1,911,092 -0.00(-4.08%)
Oct 11, 2022 0.0370 0.0440 0.0315 0.0343 7,196,908 +0.00(+14.33%)
Oct 10, 2022 0.0263 0.0330 0.0263 0.0300 2,189,795 +0.00(+9.49%)
Oct 07, 2022 0.0270 0.0290 0.0260 0.0274 691,539 +0.00(+1.48%)
Oct 06, 2022 0.0270 0.0270 0.0251 0.0270 447,414 +0.00(+0.00%)
Oct 05, 2022 0.0279 0.0290 0.0245 0.0270 907,663 +0.00(+5.88%)
Oct 04, 2022 0.0274 0.0274 0.0243 0.0255 779,769 -0.00(-6.93%)
Oct 03, 2022 0.0279 0.0279 0.0241 0.0274 447,229 -0.00(-2.14%)
Sep 30, 2022 0.0265 0.0290 0.0240 0.0280 240,505 +0.00(+1.82%)
Sep 29, 2022 0.0285 0.0290 0.0250 0.0275 691,508 +0.00(+10.00%)
Sep 28, 2022 0.0232 0.0299 0.0232 0.0250 384,261 -0.00(-1.19%)
Sep 27, 2022 0.0270 0.0299 0.0235 0.0253 262,667 -0.00(-2.69%)
Sep 26, 2022 0.0235 0.0280 0.0230 0.0260 1,623,448 +0.00(+10.64%)
Sep 23, 2022 0.0247 0.0280 0.0221 0.0235 808,158 +0.00(+1.29%)
Sep 22, 2022 0.0240 0.0254 0.0220 0.0232 609,063 -0.00(-8.66%)
Sep 21, 2022 0.0222 0.0280 0.0222 0.0254 407,929 +0.00(+9.96%)
Sep 20, 2022 0.0264 0.0269 0.0220 0.0231 314,718 -0.00(-12.83%)
Sep 19, 2022 0.0285 0.0289 0.0260 0.0265 472,883 -0.00(-9.25%)
Sep 16, 2022 0.0293 0.0305 0.0280 0.0292 369,093 -0.00(-0.68%)
Sep 15, 2022 0.0300 0.0307 0.0280 0.0294 760,014 +0.00(+1.38%)
Sep 14, 2022 0.0270 0.0305 0.0270 0.0290 361,676 -0.00(-5.54%)
Sep 13, 2022 0.0330 0.0330 0.0280 0.0307 373,055 +0.00(+4.07%)
Sep 12, 2022 0.0333 0.0333 0.0275 0.0295 645,412 -0.00(-9.79%)
Sep 09, 2022 0.0310 0.0350 0.0275 0.0327 1,159,045 +0.00(+16.79%)
Sep 08, 2022 0.0275 0.0305 0.0270 0.0280 199,795 +0.00(+0.00%)
Sep 07, 2022 0.0275 0.0298 0.0275 0.0280 310,445 +0.00(+1.08%)
Sep 06, 2022 0.0300 0.0334 0.0276 0.0277 663,877 -0.00(-7.67%)
Sep 02, 2022 0.0304 0.0304 0.0270 0.0300 723,892 +0.00(+5.26%)
Sep 01, 2022 0.0300 0.0314 0.0270 0.0285 350,696 -0.00(-5.32%)
Aug 31, 2022 0.0330 0.0340 0.0301 0.0301 393,418 +0.00(+0.33%)
Aug 30, 2022 0.0360 0.0360 0.0300 0.0300 1,556,319 -0.01(-14.53%)
Aug 29, 2022 0.0350 0.0379 0.0335 0.0351 415,335 -0.00(-6.40%)
Aug 26, 2022 0.0400 0.0400 0.0360 0.0375 424,047 -0.00(-1.06%)
Aug 25, 2022 0.0411 0.0411 0.0370 0.0379 248,545 -0.00(-1.56%)
Aug 24, 2022 0.0350 0.0419 0.0350 0.0385 1,696,815 +0.00(+4.05%)
Aug 23, 2022 0.0390 0.0390 0.0360 0.0370 1,026,027 -0.00(-4.64%)
Aug 22, 2022 0.0370 0.0436 0.0340 0.0388 1,165,388 +0.00(+9.30%)
Aug 19, 2022 0.0369 0.0369 0.0340 0.0355 463,487 -0.00(-4.05%)
Aug 18, 2022 0.0350 0.0370 0.0320 0.0370 1,378,530 +0.00(+6.94%)
Aug 17, 2022 0.0369 0.0369 0.0330 0.0346 1,021,126 -0.00(-1.14%)
Aug 16, 2022 0.0342 0.0399 0.0333 0.0350 667,772 -0.00(-5.15%)
Aug 15, 2022 0.0380 0.0390 0.0340 0.0369 635,981 -0.00(-0.27%)
Aug 12, 2022 0.0372 0.0390 0.0335 0.0370 1,011,809 -0.00(-0.27%)
Aug 11, 2022 0.0399 0.0400 0.0362 0.0371 750,321 -0.00(-5.60%)
Aug 10, 2022 0.0420 0.0420 0.0339 0.0393 547,862 +0.01(+15.93%)
Aug 09, 2022 0.0325 0.0375 0.0325 0.0339 2,060,975 +0.00(+2.11%)
Aug 08, 2022 0.0377 0.0380 0.0332 0.0332 805,569 -0.00(-11.94%)
Aug 05, 2022 0.0355 0.0377 0.0327 0.0377 1,338,084 +0.00(+5.90%)
Aug 04, 2022 0.0321 0.0380 0.0317 0.0356 1,100,751 +0.00(+5.01%)
Aug 03, 2022 0.0354 0.0380 0.0339 0.0339 1,310,598 -0.00(-8.38%)
Aug 02, 2022 0.0320 0.0440 0.0320 0.0370 1,352,407 -0.00(-5.13%)
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.