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 29, 2023 0.0109 0.0125 0.0108 0.0125 590,375 +0.00(+11.61%)
Dec 28, 2023 0.0115 0.0123 0.0106 0.0112 648,462 -0.00(-6.67%)
Dec 27, 2023 0.0120 0.0121 0.0111 0.0120 536,725 -0.00(-0.83%)
Dec 26, 2023 0.0130 0.0130 0.0112 0.0121 732,000 -0.00(-7.63%)
Dec 22, 2023 0.0132 0.0139 0.0120 0.0131 345,899 -0.00(-6.43%)
Dec 21, 2023 0.0135 0.0140 0.0128 0.0140 100,260 -0.00(-0.71%)
Dec 20, 2023 0.0150 0.0151 0.0135 0.0141 390,035 +0.00(+2.17%)
Dec 19, 2023 0.0142 0.0142 0.0137 0.0138 520,481 -0.00(-13.75%)
Dec 18, 2023 0.0150 0.0160 0.0142 0.0160 87,713 -0.00(-2.44%)
Dec 15, 2023 0.0143 0.0164 0.0143 0.0164 266,136 +0.00(+1.86%)
Dec 14, 2023 0.0141 0.0178 0.0141 0.0161 251,499 -0.00(-10.56%)
Dec 13, 2023 0.0151 0.0180 0.0142 0.0180 200,809 +0.00(+16.13%)
Dec 12, 2023 0.0158 0.0159 0.0155 0.0155 176,633 -0.00(-4.32%)
Dec 11, 2023 0.0171 0.0171 0.0159 0.0162 48,332 -0.00(-0.61%)
Dec 08, 2023 0.0179 0.0179 0.0163 0.0163 21,550 -0.00(-5.78%)
Dec 07, 2023 0.0180 0.0180 0.0155 0.0173 748,679 -0.00(-3.89%)
Dec 06, 2023 0.0201 0.0229 0.0150 0.0180 647,216 -0.00(-17.05%)
Dec 05, 2023 0.0217 0.0217 0.0217 0.0217 200 -0.00(-6.47%)
Dec 04, 2023 0.0246 0.0246 0.0201 0.0232 153,906 +0.00(+0.87%)
Dec 01, 2023 0.0215 0.0230 0.0200 0.0230 33,000 +0.00(+0.00%)
Nov 30, 2023 0.0239 0.0239 0.0200 0.0230 74,865 +0.00(+1.32%)
Nov 29, 2023 0.0239 0.0239 0.0211 0.0227 14,000 -0.00(-4.22%)
Nov 28, 2023 0.0211 0.0240 0.0211 0.0237 18,400 +0.00(+4.87%)
Nov 27, 2023 0.0211 0.0226 0.0211 0.0226 30,520 +0.00(+0.00%)
Nov 24, 2023 0.0233 0.0240 0.0211 0.0226 47,665 -0.00(-12.40%)
Nov 22, 2023 0.0205 0.0258 0.0200 0.0258 64,500 +0.01(+25.24%)
Nov 21, 2023 0.0207 0.0207 0.0191 0.0206 77,002 +0.00(+0.98%)
Nov 20, 2023 0.0204 0.0215 0.0200 0.0204 79,600 -0.00(-5.99%)
Nov 17, 2023 0.0230 0.0230 0.0191 0.0217 84,575 -0.00(-6.87%)
Nov 15, 2023 0.0233 0 -0.00(-2.92%)
Nov 14, 2023 0.0231 0.0243 0.0225 0.0240 28,000 +0.00(+6.67%)
Nov 13, 2023 0.0215 0.0225 0.0215 0.0225 42,290 +0.00(+5.14%)
Nov 10, 2023 0.0215 0.0215 0.0214 0.0214 58,260 -0.00(-10.08%)
Nov 09, 2023 0.0260 0.0260 0.0213 0.0238 60,408 +0.00(+0.42%)
Nov 08, 2023 0.0270 0.0270 0.0215 0.0237 83,227 -0.00(-15.36%)
Nov 07, 2023 0.0220 0.0280 0.0220 0.0280 36,104 +0.00(+12.45%)
Nov 06, 2023 0.0289 0.0289 0.0210 0.0249 73,460 -0.00(-3.11%)
Nov 03, 2023 0.0225 0.0257 0.0213 0.0257 153,301 +0.00(+22.38%)
Nov 02, 2023 0.0196 0.0213 0.0196 0.0210 102,600 -0.00(-0.94%)
Nov 01, 2023 0.0195 0.0245 0.0195 0.0212 181,885 +0.00(+0.95%)
Oct 31, 2023 0.0220 0.0220 0.0190 0.0210 186,126 -0.00(-4.55%)
Oct 30, 2023 0.0251 0.0260 0.0196 0.0220 348,078 -0.00(-12.00%)
Oct 27, 2023 0.0250 0.0255 0.0250 0.0250 50,533 -0.00(-3.10%)
Oct 26, 2023 0.0250 0.0263 0.0218 0.0258 303,638 +0.00(+0.78%)
Oct 25, 2023 0.0250 0.0256 0.0227 0.0256 108,827 +0.00(+8.94%)
Oct 24, 2023 0.0258 0.0258 0.0231 0.0235 124,100 -0.00(-16.07%)
Oct 23, 2023 0.0250 0.0289 0.0250 0.0280 174,288 +0.00(+0.00%)
Oct 20, 2023 0.0225 0.0285 0.0225 0.0280 424,454 +0.00(+0.36%)
Oct 19, 2023 0.0249 0.0320 0.0228 0.0279 542,356 +0.01(+32.86%)
Oct 18, 2023 0.0215 0.0264 0.0210 0.0210 278,601 +0.00(+0.00%)
Oct 17, 2023 0.0194 0.0210 0.0186 0.0210 258,285 +0.00(+9.38%)
Oct 16, 2023 0.0192 0.0192 0.0182 0.0192 437,931 +0.00(+0.52%)
Oct 13, 2023 0.0172 0.0191 0.0172 0.0191 107,336 +0.00(+0.00%)
Oct 12, 2023 0.0181 0.0192 0.0176 0.0191 278,418 +0.00(+4.95%)
Oct 11, 2023 0.0176 0.0182 0.0176 0.0182 104,400 +0.00(+3.41%)
Oct 10, 2023 0.0163 0.0179 0.0163 0.0176 223,843 +0.00(+0.57%)
Oct 09, 2023 0.0171 0.0175 0.0171 0.0175 8,150 +0.00(+2.34%)
Oct 06, 2023 0.0166 0.0171 0.0166 0.0171 500,920 +0.00(+0.00%)
Oct 05, 2023 0.0170 0.0174 0.0168 0.0171 172,300 +0.00(+0.59%)
Oct 04, 2023 0.0165 0.0178 0.0160 0.0170 503,897 +0.00(+1.80%)
Oct 03, 2023 0.0172 0.0172 0.0160 0.0167 56,000 -0.00(-1.18%)
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.