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 (%)
Nov 30, 2022 0.0214 0.0247 0.0200 0.0222 641,334 -0.00(-11.20%)
Nov 29, 2022 0.0229 0.0270 0.0229 0.0250 282,744 -0.00(-6.37%)
Nov 28, 2022 0.0280 0.0280 0.0238 0.0267 620,540 -0.00(-4.64%)
Nov 25, 2022 0.0240 0.0280 0.0240 0.0280 116,800 +0.00(+21.21%)
Nov 23, 2022 0.0285 0.0300 0.0231 0.0231 293,830 -0.01(-18.37%)
Nov 22, 2022 0.0275 0.0285 0.0249 0.0283 286,102 +0.00(+4.81%)
Nov 21, 2022 0.0327 0.0327 0.0251 0.0270 769,222 -0.01(-17.43%)
Nov 18, 2022 0.0330 0.0330 0.0303 0.0327 552,915 +0.00(+3.48%)
Nov 17, 2022 0.0319 0.0330 0.0302 0.0316 449,671 +0.00(+1.94%)
Nov 16, 2022 0.0320 0.0320 0.0301 0.0310 61,816 +0.00(+0.00%)
Nov 15, 2022 0.0279 0.0375 0.0279 0.0310 1,376,983 +0.00(+11.11%)
Nov 14, 2022 0.0270 0.0319 0.0230 0.0279 477,873 -0.01(-16.47%)
Nov 11, 2022 0.0340 0.0340 0.0300 0.0334 204,115 +0.00(+5.03%)
Nov 10, 2022 0.0297 0.0355 0.0283 0.0318 351,729 +0.00(+10.42%)
Nov 09, 2022 0.0330 0.0345 0.0279 0.0288 454,102 -0.00(-14.79%)
Nov 08, 2022 0.0345 0.0352 0.0327 0.0338 221,375 -0.00(-2.59%)
Nov 07, 2022 0.0370 0.0370 0.0341 0.0347 794,604 -0.00(-3.61%)
Nov 04, 2022 0.0360 0.0370 0.0331 0.0360 852,189 +0.00(+8.43%)
Nov 03, 2022 0.0370 0.0370 0.0305 0.0332 1,450,868 -0.00(-5.14%)
Nov 02, 2022 0.0370 0.0385 0.0313 0.0350 1,532,986 -0.00(-5.91%)
Nov 01, 2022 0.0360 0.0385 0.0351 0.0372 1,008,550 +0.00(+3.33%)
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%)
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.