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 (%)
Feb 28, 2014 0.3490 0.3700 0.3415 0.3500 0 +0.00(+0.29%)
Feb 27, 2014 0.3871 0.4100 0.3260 0.3490 1,554,645 -0.04(-9.87%)
Feb 26, 2014 0.2917 0.3890 0.2621 0.3872 1,816,724 +0.13(+47.79%)
Feb 25, 2014 0.2890 0.2900 0.2600 0.2620 398,552 -0.02(-6.43%)
Feb 24, 2014 0.3000 0.3080 0.2700 0.2800 613,127 +0.01(+3.70%)
Feb 21, 2014 0.2860 0.2940 0.2500 0.2700 0 -0.02(-8.47%)
Feb 20, 2014 0.3030 0.3500 0.2850 0.2950 411,077 -0.00(-1.34%)
Feb 19, 2014 0.2900 0.3000 0.2800 0.2990 440,925 +0.02(+6.79%)
Feb 18, 2014 0.2800 0.2850 0.2650 0.2800 941,050 +0.02(+8.95%)
Feb 14, 2014 0.2570 0.2570 0.2570 0 -0.01(-3.89%)
Feb 13, 2014 0.2730 0.2800 0.2600 0.2674 544,119 -0.01(-4.84%)
Feb 12, 2014 0.2705 0.2900 0.2600 0.2810 405,611 -0.01(-2.77%)
Feb 11, 2014 0.2495 0.2930 0.1461 0.2890 1,462,584 +0.02(+8.65%)
Feb 10, 2014 0.3410 0.3450 0.2410 0.2660 1,888,417 -0.08(-22.90%)
Feb 07, 2014 0.4190 0.4190 0.3350 0.3450 0 -0.07(-15.85%)
Feb 06, 2014 0.3850 0.4800 0.3810 0.4100 1,557,922 +0.07(+21.30%)
Feb 05, 2014 0.3935 0.3990 0.3310 0.3380 1,120,142 -0.05(-13.33%)
Feb 04, 2014 0.4125 0.4150 0.3162 0.3900 1,986,088 -0.01(-2.50%)
Feb 03, 2014 0.3840 0.4500 0.3600 0.4000 3,318,518 +0.04(+12.36%)
Jan 31, 2014 0.2750 0.3600 0.2650 0.3560 0 +0.10(+36.92%)
Jan 30, 2014 0.2220 0.2690 0.2200 0.2600 1,743,331 +0.05(+20.93%)
Jan 29, 2014 0.2479 0.2580 0.1800 0.2150 2,176,300 -0.03(-12.24%)
Jan 28, 2014 0.1330 0.2700 0.1210 0.2450 5,156,380 +0.15(+172.22%)
Jan 27, 2014 0.1000 0.1000 0.0800 0.0900 181,567 -0.01(-10.00%)
Jan 24, 2014 0.0630 0.1000 0.0629 0.1000 0 +0.04(+60.00%)
Jan 23, 2014 0.0650 0.0680 0.0600 0.0625 301,352 +0.01(+13.64%)
Jan 22, 2014 0.0420 0.0737 0.0410 0.0550 513,393 +0.01(+25.00%)
Jan 21, 2014 0.0420 0.0440 0.0400 0.0440 57,735 +0.00(+10.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+5.54%)
Jan 16, 2014 0.0390 0.0440 0.0340 0.0379 273,439 -0.00(-2.82%)
Jan 15, 2014 0.0328 0.0450 0.0328 0.0390 172,295 +0.01(+18.18%)
Jan 14, 2014 0.0350 0.0350 0.0300 0.0330 202,430 -0.00(-5.71%)
Jan 13, 2014 0.0452 0.0452 0.0350 0.0350 353,876 -0.01(-22.57%)
Jan 10, 2014 0.0450 0.0489 0.0390 0.0452 254,774 +0.00(+7.62%)
Jan 09, 2014 0.0349 0.0450 0.0349 0.0420 1,060,049 +0.01(+20.00%)
Jan 08, 2014 0.0380 0.0380 0.0296 0.0350 252,172 +0.00(+16.28%)
Jan 07, 2014 0.0320 0.0400 0.0295 0.0301 305,506 -0.00(-5.94%)
Jan 06, 2014 0.0340 0.0340 0.0300 0.0320 125,414 -0.00(-5.88%)
Jan 03, 2014 0.0330 0.0380 0.0310 0.0340 0 +0.00(+3.03%)
Jan 02, 2014 0.0340 0.0340 0.0330 0.0330 53,851 -0.00(-2.94%)
Dec 31, 2013 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Dec 30, 2013 0.0370 0.0370 0.0337 0.0360 55,084 -0.00(-2.70%)
Dec 27, 2013 0.0370 0.0400 0.0300 0.0370 0 -0.00(-5.13%)
Dec 26, 2013 0.0355 0.0390 0.0355 0.0390 74,501 +0.00(+11.43%)
Dec 24, 2013 0.0440 0.0440 0.0350 0.0350 94,752 -0.00(-12.50%)
Dec 23, 2013 0.0450 0.0450 0.0380 0.0400 301,444 -0.00(-11.11%)
Dec 20, 2013 0.0405 0.0450 0.0360 0.0450 292,405 +0.01(+20.32%)
Dec 19, 2013 0.0405 0.0405 0.0374 0.0374 182,270 -0.00(-7.65%)
Dec 18, 2013 0.0400 0.0438 0.0400 0.0405 96,595 +0.00(+1.25%)
Dec 17, 2013 0.0400 0.0450 0.0400 0.0400 479,699 -0.00(-8.26%)
Dec 16, 2013 0.0427 0.0490 0.0380 0.0436 333,110 +0.00(+9.00%)
Dec 13, 2013 0.0420 0.0420 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2013 0.0429 0.0429 0.0400 0.0400 174,923 -0.00(-6.76%)
Dec 11, 2013 0.0380 0.0429 0.0380 0.0429 161,150 +0.00(+12.89%)
Dec 10, 2013 0.0330 0.0400 0.0330 0.0380 512,252 +0.00(+15.15%)
Dec 09, 2013 0.0330 0.0330 0.0323 0.0330 12,050 +0.00(+10.00%)
Dec 05, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 04, 2013 0.0250 0.0250 0.0210 0.0250 94,100 +0.00(+0.00%)
Dec 03, 2013 0.0330 0.0330 0.0200 0.0250 111,341 -0.01(-24.24%)
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.