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 (%)
Dec 31, 2020 0.0077 0.0077 0.0077 768,959 +0.00(+20.31%)
Dec 30, 2020 0.0063 0.0076 0.0058 0.0064 768,959 -0.00(-14.67%)
Dec 29, 2020 0.0062 0.0076 0.0062 0.0075 128,151 -0.00(-1.32%)
Dec 28, 2020 0.0070 0.0088 0.0062 0.0076 608,155 +0.00(+8.57%)
Dec 24, 2020 0.0092 0.0092 0.0067 0.0070 65,000 -0.00(-11.39%)
Dec 23, 2020 0.0085 0.0085 0.0060 0.0079 498,090 -0.00(-7.06%)
Dec 22, 2020 0.0060 0.0085 0.0060 0.0085 636,599 +0.00(+25.00%)
Dec 21, 2020 0.0058 0.0085 0.0058 0.0068 645,750 +0.00(+23.64%)
Dec 18, 2020 0.0071 0.0071 0.0055 0.0055 1,065,000 +0.00(+0.00%)
Dec 17, 2020 0.0060 0.0070 0.0055 0.0055 447,500 -0.00(-21.43%)
Dec 16, 2020 0.0071 0.0073 0.0070 0.0070 431,010 -0.00(-6.67%)
Dec 15, 2020 0.0077 0.0087 0.0070 0.0075 462,135 +0.00(+0.00%)
Dec 14, 2020 0.0076 0.0076 0.0063 0.0075 25,724 +0.00(+13.64%)
Dec 11, 2020 0.0060 0.0087 0.0057 0.0066 362,300 +0.00(+3.12%)
Dec 10, 2020 0.0068 0.0068 0.0056 0.0064 1,099,711 -0.00(-1.54%)
Dec 09, 2020 0.0072 0.0072 0.0063 0.0065 203,309 -0.00(-8.45%)
Dec 08, 2020 0.0092 0.0092 0.0067 0.0071 104,001 -0.00(-11.25%)
Dec 07, 2020 0.0065 0.0080 0.0065 0.0080 428,921 +0.00(+31.15%)
Dec 04, 2020 0.0070 0.0070 0.0056 0.0061 2,639,500 -0.00(-8.96%)
Dec 03, 2020 0.0049 0.0079 0.0046 0.0067 12,958,116 +0.00(+52.27%)
Dec 02, 2020 0.0043 0.0049 0.0039 0.0044 3,569,866 +0.00(+7.32%)
Dec 01, 2020 0.0047 0.0047 0.0037 0.0041 413,800 -0.00(-6.82%)
Nov 30, 2020 0.0041 0.0045 0.0037 0.0044 685,700 +0.00(+15.79%)
Nov 25, 2020 0.0038 0.0038 0.0038 0 -0.00(-13.64%)
Nov 24, 2020 0.0040 0.0044 0.0040 0.0044 97,500 -0.00(-2.22%)
Nov 23, 2020 0.0038 0.0045 0.0035 0.0045 80,000 +0.00(+7.14%)
Nov 20, 2020 0.0042 0.0042 0.0042 0.0042 10,000 +0.00(+20.00%)
Nov 19, 2020 0.0035 0.0035 0.0035 0.0035 105 -0.00(-14.63%)
Nov 18, 2020 0.0035 0.0041 0.0035 0.0041 65,000 +0.00(+2.50%)
Nov 17, 2020 0.0041 0.0041 0.0033 0.0040 3,904 +0.00(+0.00%)
Nov 16, 2020 0.0048 0.0048 0.0031 0.0040 24,600 -0.00(-27.27%)
Nov 13, 2020 0.0034 0.0055 0.0030 0.0055 815,300 +0.00(+12.24%)
Nov 12, 2020 0.0036 0.0049 0.0034 0.0049 380,000 +0.00(+44.12%)
Nov 11, 2020 0.0034 0.0034 0.0034 0.0034 100 -0.00(-2.86%)
Nov 10, 2020 0.0034 0.0035 0.0034 0.0035 8,793 +0.00(+2.94%)
Nov 09, 2020 0.0034 0.0034 0.0034 0.0034 5,000 -0.00(-27.66%)
Nov 06, 2020 0.0046 0.0047 0.0041 0.0047 95,400 +0.00(+11.90%)
Nov 05, 2020 0.0040 0.0042 0.0040 0.0042 83,040 +0.00(+13.51%)
Nov 04, 2020 0.0042 0.0042 0.0037 0.0037 154,000 -0.00(-11.90%)
Nov 03, 2020 0.0042 0.0043 0.0040 0.0042 107,660 -0.00(-8.70%)
Oct 30, 2020 0.0046 0.0046 0.0046 0 -0.00(-2.13%)
Oct 29, 2020 0.0049 0.0049 0.0047 0.0047 15,000 -0.00(-4.08%)
Oct 28, 2020 0.0049 0.0049 0.0049 0.0049 1,000 +0.00(+6.52%)
Oct 27, 2020 0.0046 0.0049 0.0046 0.0046 7,970 +0.00(+9.52%)
Oct 26, 2020 0.0046 0.0055 0.0040 0.0042 626,000 -0.00(-28.81%)
Oct 23, 2020 0.0059 0.0059 0.0059 0.0059 7,000 +0.00(+18.00%)
Oct 22, 2020 0.0050 0.0059 0.0040 0.0050 48,595 -0.00(-5.66%)
Oct 21, 2020 0.0042 0.0053 0.0040 0.0053 164,382 +0.00(+3.92%)
Oct 20, 2020 0.0048 0.0051 0.0048 0.0051 90,700 +0.00(+0.00%)
Oct 19, 2020 0.0044 0.0051 0.0044 0.0051 73,995 +0.00(+0.00%)
Oct 16, 2020 0.0050 0.0060 0.0050 0.0051 96,400 -0.00(-12.07%)
Oct 15, 2020 0.0048 0.0059 0.0045 0.0058 538,156 +0.00(+26.09%)
Oct 14, 2020 0.0038 0.0046 0.0038 0.0046 646,500 +0.00(+9.52%)
Oct 13, 2020 0.0042 0.0044 0.0042 0.0042 99,575 -0.00(-6.67%)
Oct 12, 2020 0.0040 0.0048 0.0040 0.0045 124,150 -0.00(-6.25%)
Oct 09, 2020 0.0048 0.0048 0.0048 0.0048 46,000 +0.00(+6.67%)
Oct 08, 2020 0.0041 0.0045 0.0041 0.0045 15,700 +0.00(+0.00%)
Oct 07, 2020 0.0041 0.0048 0.0041 0.0045 45,944 -0.00(-4.26%)
Oct 06, 2020 0.0042 0.0047 0.0042 0.0047 58,494 -0.00(-2.08%)
Oct 05, 2020 0.0048 0.0048 0.0048 0.0048 6,250 +0.00(+0.00%)
Oct 02, 2020 0.0043 0.0048 0.0036 0.0048 3,132,100 +0.00(+9.09%)
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.