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 (%)
Feb 28, 2017 0.0091 0.0170 0.0081 0.0112 343,132 +0.00(+23.89%)
Feb 27, 2017 0.0090 0.0114 0.0076 0.0090 245,300 -0.00(-7.22%)
Feb 24, 2017 0.0102 0.0116 0.0084 0.0097 727,398 -0.00(-4.90%)
Feb 23, 2017 0.0100 0.0180 0.0100 0.0102 2,128,576 +0.00(+0.29%)
Feb 22, 2017 0.0100 0.0116 0.0094 0.0102 143,541 +0.00(+2.73%)
Feb 21, 2017 0.0085 0.0105 0.0081 0.0099 163,703 +0.00(+16.47%)
Feb 17, 2017 0.0085 0.0085 0.0085 0 +0.00(+14.86%)
Feb 16, 2017 0.0089 0.0089 0.0074 0.0074 229,440 -0.00(-13.95%)
Feb 15, 2017 0.0086 0.0091 0.0086 0.0086 76,173 +0.00(+1.18%)
Feb 14, 2017 0.0078 0.0097 0.0075 0.0085 444,563 +0.00(+10.39%)
Feb 13, 2017 0.0097 0.0097 0.0076 0.0077 180,000 -0.00(-13.48%)
Feb 10, 2017 0.0079 0.0089 0.0079 0.0089 94,501 -0.00(-8.25%)
Feb 09, 2017 0.0080 0.0097 0.0071 0.0097 452,716 +0.00(+19.75%)
Feb 08, 2017 0.0085 0.0108 0.0081 0.0081 586,951 -0.00(-19.80%)
Feb 07, 2017 0.0123 0.0123 0.0096 0.0101 21,388 +0.00(+5.21%)
Feb 06, 2017 0.0128 0.0128 0.0082 0.0096 761,309 -0.00(-15.04%)
Feb 03, 2017 0.0110 0.0130 0.0106 0.0113 1,027,116 +0.00(+2.73%)
Feb 02, 2017 0.0131 0.0131 0.0110 0.0110 913,848 -0.00(-15.38%)
Feb 01, 2017 0.0080 0.0139 0.0078 0.0130 1,635,769 +0.01(+68.83%)
Jan 31, 2017 0.0080 0.0080 0.0074 0.0077 260,018 -0.00(-2.53%)
Jan 30, 2017 0.0084 0.0084 0.0069 0.0079 348,479 -0.00(-7.06%)
Jan 27, 2017 0.0085 0.0085 0.0085 0.0085 7,030 +0.00(+13.33%)
Jan 26, 2017 0.0095 0.0095 0.0075 0.0075 94,705 -0.00(-18.92%)
Jan 25, 2017 0.0089 0.0100 0.0085 0.0092 266,000 +0.00(+2.83%)
Jan 24, 2017 0.0085 0.0090 0.0083 0.0090 741,207 +0.00(+5.82%)
Jan 23, 2017 0.0068 0.0089 0.0067 0.0085 846,000 +0.00(+28.79%)
Jan 20, 2017 0.0080 0.0080 0.0060 0.0066 1,166,673 -0.00(-2.94%)
Jan 19, 2017 0.0095 0.0107 0.0067 0.0068 1,685,381 -0.00(-24.44%)
Jan 18, 2017 0.0070 0.0090 0.0070 0.0090 962,512 +0.00(+36.36%)
Jan 17, 2017 0.0077 0.0095 0.0066 0.0066 1,351,119 +0.00(+1.54%)
Jan 13, 2017 0.0065 0.0065 0.0065 0 -0.00(-24.42%)
Jan 12, 2017 0.0085 0.0088 0.0057 0.0086 360,000 +0.00(+7.50%)
Jan 11, 2017 0.0081 0.0086 0.0060 0.0080 1,018,566 +0.00(+0.00%)
Jan 10, 2017 0.0080 0.0094 0.0080 0.0080 223,000 +0.00(+0.25%)
Jan 09, 2017 0.0102 0.0120 0.0070 0.0080 1,035,498 -0.00(-16.00%)
Jan 06, 2017 0.0100 0.0123 0.0095 0.0095 550,230 -0.00(-5.00%)
Jan 05, 2017 0.0085 0.0100 0.0085 0.0100 141,704 +0.00(+30.04%)
Jan 04, 2017 0.0076 0.0077 0.0076 0.0077 25,238 +0.00(+2.53%)
Jan 03, 2017 0.0070 0.0090 0.0070 0.0075 164,244 -0.00(-14.77%)
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%)
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.