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 31, 2018 0.0061 0.0070 0.0061 0.0061 206,000 -0.00(-12.86%)
Dec 28, 2018 0.0061 0.0070 0.0061 0.0070 16,900 +0.00(+12.90%)
Dec 27, 2018 0.0080 0.0080 0.0061 0.0062 43,945 +0.00(+1.64%)
Dec 26, 2018 0.0081 0.0081 0.0061 0.0061 50,000 -0.00(-15.28%)
Dec 24, 2018 0.0061 0.0081 0.0061 0.0072 15,600 +0.00(+7.46%)
Dec 21, 2018 0.0063 0.0081 0.0063 0.0067 43,500 +0.00(+6.35%)
Dec 20, 2018 0.0073 0.0073 0.0063 0.0063 24,000 -0.00(-24.10%)
Dec 19, 2018 0.0062 0.0083 0.0062 0.0083 7,826 +0.00(+3.75%)
Dec 17, 2018 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Dec 14, 2018 0.0061 0.0089 0.0060 0.0072 62,700 -0.00(-17.24%)
Dec 13, 2018 0.0077 0.0089 0.0077 0.0087 36,000 +0.00(+8.75%)
Dec 12, 2018 0.0089 0.0089 0.0080 0.0080 92,799 -0.00(-8.05%)
Dec 11, 2018 0.0080 0.0087 0.0080 0.0087 904,900 +0.00(+8.75%)
Dec 10, 2018 0.0089 0.0089 0.0080 0.0080 1,211 -0.00(-13.04%)
Dec 07, 2018 0.0082 0.0092 0.0080 0.0092 123,700 +0.00(+2.22%)
Dec 06, 2018 0.0082 0.0090 0.0080 0.0090 230,391 +0.00(+0.00%)
Dec 03, 2018 0.0090 0.0090 0.0090 0 -0.00(-4.26%)
Nov 30, 2018 0.0094 0.0094 0.0094 11 +0.00(+0.00%)
Nov 29, 2018 0.0081 0.0106 0.0080 0.0094 188,500 -0.00(-1.05%)
Nov 28, 2018 0.0110 0.0117 0.0075 0.0095 202,073 -0.00(-12.84%)
Nov 27, 2018 0.0096 0.0110 0.0096 0.0109 25,199 +0.00(+15.96%)
Nov 26, 2018 0.0110 0.0110 0.0082 0.0094 100,501 -0.00(-12.15%)
Nov 23, 2018 0.0100 0.0107 0.0091 0.0107 20,900 +0.00(+7.00%)
Nov 21, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 20, 2018 0.0096 0.0110 0.0075 0.0110 213,700 -0.00(-2.65%)
Nov 19, 2018 0.0099 0.0115 0.0081 0.0113 216,310 +0.00(+13.00%)
Nov 16, 2018 0.0101 0.0101 0.0080 0.0100 222,100 +0.00(+17.65%)
Nov 15, 2018 0.0085 0.0085 0.0085 0.0085 6,349 +0.00(+0.00%)
Nov 14, 2018 0.0085 0.0115 0.0085 0.0085 81,000 +0.00(+0.00%)
Nov 09, 2018 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Nov 08, 2018 0.0078 0.0090 0.0078 0.0090 20,200 -0.00(-8.16%)
Nov 07, 2018 0.0090 0.0098 0.0087 0.0098 156,990 +0.00(+15.29%)
Nov 05, 2018 0.0085 0.0085 0.0085 0 -0.00(-14.14%)
Nov 02, 2018 0.0100 0.0100 0.0099 0.0099 5,700 +0.00(+0.00%)
Nov 01, 2018 0.0099 0.0100 0.0075 0.0099 133,246 +0.00(+0.00%)
Oct 29, 2018 0.0099 0.0099 0.0099 0 +0.00(+12.50%)
Oct 26, 2018 0.0104 0.0104 0.0088 0.0088 45,800 -0.00(-8.33%)
Oct 25, 2018 0.0100 0.0100 0.0096 0.0096 11,500 +0.00(+3.23%)
Oct 24, 2018 0.0080 0.0093 0.0080 0.0093 15,300 -0.00(-4.12%)
Oct 23, 2018 0.0094 0.0097 0.0076 0.0097 131,983 +0.00(+2.11%)
Oct 22, 2018 0.0095 0.0095 0.0095 0.0095 22,500 +0.00(+1.06%)
Oct 19, 2018 0.0104 0.0104 0.0094 0.0094 12,700 -0.00(-8.74%)
Oct 18, 2018 0.0085 0.0104 0.0075 0.0103 116,525 +0.00(+21.18%)
Oct 17, 2018 0.0117 0.0117 0.0085 0.0085 96,000 -0.00(-22.02%)
Oct 16, 2018 0.0091 0.0112 0.0090 0.0109 271,195 -0.00(-5.22%)
Oct 15, 2018 0.0080 0.0115 0.0080 0.0115 39,000 +0.00(+15.00%)
Oct 12, 2018 0.0115 0.0116 0.0100 0.0100 155,400 -0.00(-12.28%)
Oct 11, 2018 0.0082 0.0114 0.0082 0.0114 85,500 +0.00(+14.00%)
Oct 10, 2018 0.0082 0.0100 0.0082 0.0100 130,699 +0.00(+20.48%)
Oct 09, 2018 0.0080 0.0083 0.0080 0.0083 6,000 -0.00(-7.78%)
Oct 08, 2018 0.0081 0.0090 0.0080 0.0090 120,669 -0.00(-5.26%)
Oct 05, 2018 0.0081 0.0095 0.0081 0.0095 53,000 +0.00(+0.00%)
Oct 04, 2018 0.0116 0.0116 0.0080 0.0095 20,625 -0.00(-15.18%)
Oct 03, 2018 0.0117 0.0117 0.0080 0.0112 38,000 -0.00(-1.75%)
Oct 02, 2018 0.0098 0.0117 0.0080 0.0114 428,601 +0.00(+4.59%)
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.