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 (%)
Dec 30, 2016 0.0088 0.0088 0.0088 0 +0.00(+25.71%)
Dec 29, 2016 0.0088 0.0090 0.0070 0.0070 57,600 -0.00(-22.22%)
Dec 28, 2016 0.0072 0.0090 0.0070 0.0090 164,300 +0.00(+28.57%)
Dec 27, 2016 0.0072 0.0090 0.0070 0.0070 35,613 +0.00(+0.00%)
Dec 23, 2016 0.0070 0.0070 0.0070 0 +0.00(+34.62%)
Dec 22, 2016 0.0056 0.0056 0.0052 0.0052 15,400 +0.00(+8.11%)
Dec 21, 2016 0.0046 0.0048 0.0046 0.0048 30,000 -0.00(-29.26%)
Dec 20, 2016 0.0068 0.0068 0.0068 0.0068 64,935 +0.00(+0.74%)
Dec 19, 2016 0.0067 0.0089 0.0067 0.0067 14,000 -0.00(-24.16%)
Dec 16, 2016 0.0050 0.0089 0.0040 0.0089 651,786 +0.00(+64.81%)
Dec 15, 2016 0.0054 0.0054 0.0054 0.0054 26,000 +0.00(+0.00%)
Dec 14, 2016 0.0060 0.0060 0.0046 0.0054 358,000 +0.00(+8.00%)
Dec 13, 2016 0.0059 0.0059 0.0050 0.0050 1,017,860 -0.00(-15.25%)
Dec 12, 2016 0.0060 0.0080 0.0052 0.0059 153,260 -0.00(-20.27%)
Dec 09, 2016 0.0080 0.0080 0.0070 0.0074 1,111,775 -0.00(-7.50%)
Dec 08, 2016 0.0075 0.0095 0.0062 0.0080 506,667 +0.00(+38.65%)
Dec 07, 2016 0.0067 0.0070 0.0055 0.0058 419,700 -0.00(-23.07%)
Dec 06, 2016 0.0080 0.0095 0.0075 0.0075 459,663 +0.00(+25.00%)
Dec 05, 2016 0.0060 0.0089 0.0060 0.0060 408,150 -0.01(-55.56%)
Nov 30, 2016 0.0135 0.0135 0.0135 0 +0.00(+26.17%)
Nov 29, 2016 0.0115 0.0115 0.0066 0.0107 715,696 -0.00(-28.19%)
Nov 25, 2016 0.0149 0.0149 0.0149 0 +0.00(+13.31%)
Nov 23, 2016 0.0132 0.0132 0.0132 0 +0.00(+11.91%)
Nov 22, 2016 0.0105 0.0135 0.0100 0.0118 58,300 +0.00(+50.64%)
Nov 21, 2016 0.0100 0.0131 0.0078 0.0078 224,284 -0.00(-34.45%)
Nov 18, 2016 0.0154 0.0154 0.0100 0.0119 843,300 -0.01(-34.97%)
Nov 17, 2016 0.0153 0.0183 0.0153 0.0183 25,300 -0.00(-6.39%)
Nov 16, 2016 0.0177 0.0200 0.0177 0.0196 41,999 -0.00(-1.26%)
Nov 15, 2016 0.0155 0.0199 0.0155 0.0198 209,751 +0.00(+8.49%)
Nov 14, 2016 0.0223 0.0235 0.0155 0.0182 183,198 -0.00(-18.16%)
Nov 11, 2016 0.0199 0.0223 0.0150 0.0223 220,280 +0.00(+23.89%)
Nov 10, 2016 0.0180 0.0235 0.0180 0.0180 253,886 +0.00(+0.00%)
Nov 09, 2016 0.0320 0.0320 0.0180 0.0180 314,197 -0.01(-43.75%)
Nov 08, 2016 0.0344 0.0378 0.0280 0.0320 254,164 -0.01(-15.23%)
Nov 07, 2016 0.0350 0.0390 0.0307 0.0377 138,849 -0.00(-3.21%)
Nov 04, 2016 0.0219 0.0410 0.0200 0.0390 140,410 +0.02(+85.71%)
Nov 03, 2016 0.0235 0.0300 0.0190 0.0210 181,188 -0.00(-10.64%)
Nov 02, 2016 0.0280 0.0280 0.0190 0.0235 29,736 -0.00(-16.07%)
Nov 01, 2016 0.0230 0.0280 0.0230 0.0280 9,200 +0.01(+47.37%)
Oct 31, 2016 0.0190 0.0190 0.0190 0.0190 22,000 +0.00(+0.00%)
Oct 28, 2016 0.0150 0.0190 0.0150 0.0190 10,400 -0.01(-33.57%)
Oct 27, 2016 0.0250 0.0300 0.0220 0.0286 50,241 +0.01(+43.00%)
Oct 26, 2016 0.0180 0.0200 0.0180 0.0200 215,724 +0.00(+11.11%)
Oct 25, 2016 0.0158 0.0180 0.0150 0.0180 113,723 +0.00(+14.29%)
Oct 24, 2016 0.0200 0.0200 0.0158 0.0158 43,536 -0.00(-1.56%)
Oct 21, 2016 0.0170 0.0185 0.0145 0.0160 300,793 +0.00(+6.67%)
Oct 20, 2016 0.0115 0.0170 0.0090 0.0150 1,143,678 +0.01(+56.25%)
Oct 19, 2016 0.0060 0.0115 0.0060 0.0096 1,221,000 +0.00(+37.14%)
Oct 18, 2016 0.0040 0.0090 0.0040 0.0070 1,151,690 +0.00(+75.00%)
Oct 17, 2016 0.0080 0.0080 0.0040 0.0040 44,002 -0.00(-33.33%)
Oct 14, 2016 0.0045 0.0060 0.0040 0.0060 20,877 +0.00(+33.33%)
Oct 13, 2016 0.0045 0.0045 0.0045 0.0045 2,000 +0.00(+0.00%)
Oct 12, 2016 0.0045 0.0045 0.0045 0.0045 410,000 -0.00(-40.79%)
Oct 11, 2016 0.0040 0.0076 0.0040 0.0076 501 -0.00(-15.56%)
Oct 07, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 06, 2016 0.0090 0.0097 0.0090 0.0090 34,496 +0.00(+0.00%)
Oct 05, 2016 0.0087 0.0090 0.0087 0.0090 1,900 +0.01(+200.00%)
Oct 04, 2016 0.0026 0.0030 0.0026 0.0030 1,000 +0.00(+20.00%)
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.