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 (%)
Nov 28, 2014 0.0970 0.0970 0.0880 0.0880 12,880 -0.00(-0.56%)
Nov 26, 2014 0.0885 0.0885 0.0885 0 -0.01(-11.50%)
Nov 25, 2014 0.1300 0.1300 0.0912 0.1000 189,754 -0.02(-16.67%)
Nov 24, 2014 0.1200 0.1300 0.1008 0.1200 12,052 +0.01(+9.09%)
Nov 21, 2014 0.1218 0.1218 0.1002 0.1100 114,875 -0.01(-5.17%)
Nov 20, 2014 0.1298 0.1298 0.1100 0.1160 105,818 -0.01(-10.70%)
Nov 19, 2014 0.1350 0.1350 0.1101 0.1299 91,967 -0.01(-3.78%)
Nov 18, 2014 0.1289 0.1350 0.1180 0.1350 134,935 +0.01(+4.65%)
Nov 17, 2014 0.1390 0.1050 0.1290 211,059 +0.02(+22.86%)
Nov 14, 2014 0.1000 0.1400 0.0900 0.1050 174,176 +0.00(+5.00%)
Nov 13, 2014 0.1000 0.1099 0.0821 0.1000 113,011 +0.01(+11.11%)
Nov 12, 2014 0.0900 0.0900 0.0781 0.0900 86,152 +0.00(+0.11%)
Nov 11, 2014 0.1000 0.1000 0.0698 0.0899 70,126 +0.01(+13.80%)
Nov 10, 2014 0.0900 0.0900 0.0687 0.0790 147,781 -0.01(-12.22%)
Nov 07, 2014 0.0846 0.0990 0.0701 0.0900 75,643 +0.00(+0.00%)
Nov 06, 2014 0.0650 0.1000 0.0645 0.0900 211,336 +0.03(+41.51%)
Nov 05, 2014 0.0570 0.0650 0.0502 0.0636 74,067 -0.00(-2.15%)
Nov 04, 2014 0.0600 0.0650 0.0501 0.0650 28,650 +0.01(+8.33%)
Nov 03, 2014 0.0480 0.0671 0.0480 0.0600 179,065 +0.01(+25.00%)
Oct 31, 2014 0.0450 0.0480 0.0450 0.0480 75,100 +0.00(+8.11%)
Oct 30, 2014 0.0308 0.0480 0.0307 0.0444 67,479 +0.01(+44.63%)
Oct 29, 2014 0.0306 0.0306 0.0307 9,270 +0.00(+0.33%)
Oct 28, 2014 0.0385 0.0385 0.0306 0.0306 16,700 -0.01(-25.73%)
Oct 27, 2014 0.0500 0.0464 0.0464 0.0412 29,940 -0.01(-11.21%)
Oct 24, 2014 0.0411 0.0470 0.0411 0.0464 37,529 -0.00(-7.20%)
Oct 23, 2014 0.0500 0.0500 0.0500 0.0500 3,321 +0.00(+0.00%)
Oct 22, 2014 0.0530 0.0530 0.0402 0.0500 35,300 -0.00(-5.66%)
Oct 21, 2014 0.0386 0.0530 0.0386 0.0530 13,700 +0.01(+17.78%)
Oct 20, 2014 0.0400 0.0450 0.0400 0.0450 20,250 +0.00(+12.50%)
Oct 17, 2014 0.0450 0.0450 0.0400 0.0400 6,000 +0.00(+3.63%)
Oct 16, 2014 0.0450 0.0450 0.0386 0.0386 9,700 -0.01(-14.22%)
Oct 15, 2014 0.0417 0.0450 0.0385 0.0450 8,400 +0.00(+0.00%)
Oct 14, 2014 0.0417 0.0450 0.0417 0.0450 2,500 +0.00(+0.00%)
Oct 10, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 09, 2014 0.0500 0.0500 0.0479 0.0500 40,921 +0.00(+0.20%)
Oct 08, 2014 0.0480 0.0499 0.0479 0.0499 15,400 -0.00(-0.20%)
Oct 07, 2014 0.0488 0.0500 0.0481 0.0500 29,500 +0.00(+3.95%)
Oct 06, 2014 0.0521 0.0525 0.0481 0.0481 46,745 -0.00(-8.38%)
Oct 03, 2014 0.0525 0.0525 0.0481 0.0525 22,902 -0.00(-2.78%)
Oct 02, 2014 0.0510 0.0540 0.0480 0.0540 30,050 +0.00(+0.00%)
Oct 01, 2014 0.0540 0.0540 0.0500 0.0540 1,950 +0.00(+0.00%)
Sep 30, 2014 0.0492 0.0550 0.0470 0.0540 15,882 -0.00(-2.35%)
Sep 29, 2014 0.0550 0.0598 0.0479 0.0553 42,483 -0.00(-2.64%)
Sep 26, 2014 0.0598 0.0598 0.0461 0.0568 35,800 -0.00(-3.57%)
Sep 25, 2014 0.0524 0.0589 0.0460 0.0589 21,400 -0.00(-1.51%)
Sep 24, 2014 0.0448 0.0598 0.0440 0.0598 121,267 +0.02(+35.91%)
Sep 23, 2014 0.0371 0.0450 0.0371 0.0440 10,760 +0.00(+12.24%)
Sep 22, 2014 0.0498 0.0539 0.0392 0.0392 76,960 -0.01(-21.60%)
Sep 19, 2014 0.0549 0.0549 0.0500 0.0500 56,140 -0.00(-8.93%)
Sep 18, 2014 0.0548 0.0549 0.0500 0.0549 33,862 +0.00(+0.00%)
Sep 17, 2014 0.0521 0.0599 0.0500 0.0549 36,222 +0.00(+5.37%)
Sep 16, 2014 0.0521 0.0600 0.0521 0.0521 97,601 -0.01(-11.69%)
Sep 15, 2014 0.0520 0.0600 0.0520 0.0590 42,126 +0.00(+0.00%)
Sep 12, 2014 0.0590 0.0590 0.0590 0.0590 1,300 +0.01(+15.46%)
Sep 11, 2014 0.0502 0.0630 0.0502 0.0511 22,550 +0.00(+2.00%)
Sep 10, 2014 0.0580 0.0640 0.0501 0.0501 72,741 -0.01(-16.50%)
Sep 09, 2014 0.0581 0.0600 0.0570 0.0600 22,793 -0.00(-6.83%)
Sep 08, 2014 0.0580 0.0644 0.0580 0.0644 14,000 +0.00(+0.00%)
Sep 05, 2014 0.0612 0.0644 0.0580 0.0644 1,296 +0.00(+4.72%)
Sep 04, 2014 0.0590 0.0600 0.0650 0.0615 50,502 -0.00(-5.38%)
Sep 03, 2014 0.0670 0.0560 0.0650 6,200 -0.00(-2.99%)
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.