Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0090 0.0100 0.0090 0.0100 99,900 +0.00(+9.89%)
Nov 29, 2021 0.0076 0.0091 0.0076 0.0091 8,477 -0.00(-9.90%)
Nov 26, 2021 0.0076 0.0107 0.0076 0.0101 50,990 -0.00(-3.81%)
Nov 23, 2021 0.0105 0.0105 0.0105 40 +0.00(+12.90%)
Nov 22, 2021 0.0093 0.0093 0.0093 0.0093 8,580 -0.00(-7.92%)
Nov 19, 2021 0.0105 0.0105 0.0076 0.0101 55,275 -0.00(-8.18%)
Nov 17, 2021 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Nov 16, 2021 0.0095 0.0115 0.0071 0.0115 550,168 +0.00(+17.35%)
Nov 15, 2021 0.0096 0.0098 0.0096 0.0098 74,500 +0.00(+4.26%)
Nov 12, 2021 0.0094 0.0103 0.0094 0.0094 96,260 -0.00(-1.05%)
Nov 11, 2021 0.0103 0.0103 0.0095 0.0095 55,326 +0.00(+3.26%)
Nov 10, 2021 0.0097 0.0092 0.0092 296,445 -0.00(-12.38%)
Nov 09, 2021 0.0105 0.0105 0.0102 0.0105 25,500 +0.00(+0.00%)
Nov 08, 2021 0.0102 0.0105 0.0101 0.0105 133,237 -0.00(-14.63%)
Nov 05, 2021 0.0100 0.0123 0.0100 0.0123 4,200 +0.00(+0.82%)
Nov 04, 2021 0.0100 0.0122 0.0100 0.0122 133,400 -0.00(-1.61%)
Nov 03, 2021 0.0100 0.0124 0.0100 0.0124 94,795 +0.00(+1.64%)
Nov 02, 2021 0.0112 0.0122 0.0112 0.0122 3,488 +0.00(+1.67%)
Nov 01, 2021 0.0145 0.0133 0.0097 0.0120 590,762 -0.00(-9.77%)
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%)
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.