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, 2019 0.0072 0.0085 0.0070 0.0085 46,000 -0.00(-1.16%)
Feb 27, 2019 0.0091 0.0091 0.0072 0.0086 10,001 -0.00(-5.49%)
Feb 26, 2019 0.0080 0.0091 0.0080 0.0091 3,376 +0.00(+8.33%)
Feb 25, 2019 0.0094 0.0097 0.0068 0.0084 363,581 -0.00(-14.29%)
Feb 22, 2019 0.0098 0.0098 0.0098 0.0098 1,000 -0.00(-1.01%)
Feb 21, 2019 0.0089 0.0099 0.0081 0.0099 263,508 +0.00(+11.24%)
Feb 20, 2019 0.0089 0.0089 0.0081 0.0089 107,000 +0.00(+3.49%)
Feb 19, 2019 0.0089 0.0089 0.0079 0.0086 18,000 -0.00(-2.27%)
Feb 15, 2019 0.0088 0.0088 0.0088 0.0088 12,000 +0.00(+0.00%)
Feb 14, 2019 0.0086 0.0088 0.0075 0.0088 6,503 +0.00(+1.15%)
Feb 13, 2019 0.0089 0.0089 0.0073 0.0087 32,996 +0.00(+2.35%)
Feb 12, 2019 0.0070 0.0086 0.0065 0.0085 307,800 +0.00(+18.06%)
Feb 11, 2019 0.0063 0.0072 0.0063 0.0072 59,900 +0.00(+5.88%)
Feb 07, 2019 0.0068 0.0068 0.0068 0 -0.00(-2.86%)
Feb 06, 2019 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+4.48%)
Feb 05, 2019 0.0076 0.0076 0.0065 0.0067 51,204 +0.00(+3.08%)
Feb 04, 2019 0.0070 0.0070 0.0065 0.0065 19,500 -0.00(-5.80%)
Jan 31, 2019 0.0069 0.0069 0.0069 0 +0.00(+9.52%)
Jan 30, 2019 0.0076 0.0076 0.0063 0.0063 10,176 -0.00(-8.70%)
Jan 29, 2019 0.0063 0.0069 0.0063 0.0069 1,185 +0.00(+9.52%)
Jan 28, 2019 0.0069 0.0069 0.0063 0.0063 35,799 -0.00(-8.70%)
Jan 25, 2019 0.0069 0.0069 0.0069 0.0069 9,900 -0.00(-1.43%)
Jan 24, 2019 0.0063 0.0076 0.0063 0.0070 11,020 -0.00(-16.67%)
Jan 22, 2019 0.0084 0.0084 0.0084 0 +0.00(+29.23%)
Jan 18, 2019 0.0065 0.0065 0.0065 0.0065 3,500 +0.00(+3.17%)
Jan 17, 2019 0.0061 0.0063 0.0061 0.0063 3,243 -0.00(-17.11%)
Jan 16, 2019 0.0062 0.0085 0.0062 0.0076 51,426 +0.00(+1.33%)
Jan 15, 2019 0.0061 0.0075 0.0061 0.0075 27,100 -0.00(-1.32%)
Jan 14, 2019 0.0076 0.0077 0.0069 0.0076 10,773 +0.00(+0.00%)
Jan 09, 2019 0.0076 0.0076 0.0076 0 +0.00(+16.92%)
Jan 08, 2019 0.0065 0.0065 0.0065 0.0065 1,500 -0.00(-9.72%)
Jan 07, 2019 0.0072 0.0072 0.0072 10 +0.00(+0.00%)
Jan 04, 2019 0.0072 0.0079 0.0066 0.0072 10,000 -0.00(-7.69%)
Jan 03, 2019 0.0078 0.0078 0.0078 0.0078 2,500 +0.00(+18.18%)
Jan 02, 2019 0.0061 0.0066 0.0061 0.0066 480 +0.00(+8.20%)
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%)
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.