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, 2023 0.0175 0.0180 0.0170 0.0171 65,300 -0.00(-3.39%)
Feb 27, 2023 0.0180 0.0182 0.0170 0.0177 311,030 -0.00(-1.67%)
Feb 24, 2023 0.0180 0.0180 0.0173 0.0180 157,067 +0.00(+0.00%)
Feb 23, 2023 0.0167 0.0183 0.0160 0.0180 962,325 +0.00(+12.50%)
Feb 22, 2023 0.0189 0.0189 0.0155 0.0160 672,375 -0.00(-6.98%)
Feb 21, 2023 0.0176 0.0190 0.0166 0.0172 324,363 -0.00(-6.01%)
Feb 17, 2023 0.0185 0.0185 0.0175 0.0183 43,230 +0.00(+1.67%)
Feb 16, 2023 0.0173 0.0185 0.0170 0.0180 411,566 +0.00(+2.86%)
Feb 15, 2023 0.0175 0.0193 0.0173 0.0175 251,350 +0.00(+0.00%)
Feb 14, 2023 0.0174 0.0180 0.0171 0.0175 107,541 +0.00(+0.57%)
Feb 13, 2023 0.0182 0.0183 0.0171 0.0174 427,817 -0.00(-2.25%)
Feb 10, 2023 0.0190 0.0192 0.0175 0.0178 371,977 -0.00(-6.32%)
Feb 09, 2023 0.0195 0.0197 0.0175 0.0190 715,241 -0.00(-1.55%)
Feb 08, 2023 0.0199 0.0199 0.0179 0.0193 543,558 -0.00(-0.52%)
Feb 07, 2023 0.0205 0.0205 0.0182 0.0194 655,693 -0.00(-2.02%)
Feb 06, 2023 0.0220 0.0232 0.0182 0.0198 758,913 -0.00(-10.00%)
Feb 03, 2023 0.0230 0.0230 0.0195 0.0220 706,120 +0.00(+4.76%)
Feb 02, 2023 0.0210 0.0230 0.0190 0.0210 246,062 -0.00(-0.94%)
Feb 01, 2023 0.0209 0.0212 0.0209 0.0212 19,069 -0.00(-3.20%)
Jan 31, 2023 0.0227 0.0235 0.0210 0.0219 247,095 -0.00(-6.81%)
Jan 30, 2023 0.0194 0.0235 0.0178 0.0235 838,719 +0.00(+21.13%)
Jan 27, 2023 0.0188 0.0194 0.0176 0.0194 447,012 +0.00(+3.19%)
Jan 26, 2023 0.0188 0.0188 0.0180 0.0188 90,052 +0.00(+0.00%)
Jan 25, 2023 0.0193 0.0200 0.0169 0.0188 768,141 -0.00(-3.59%)
Jan 24, 2023 0.0170 0.0200 0.0169 0.0195 2,760,749 +0.00(+15.38%)
Jan 23, 2023 0.0175 0.0178 0.0166 0.0169 813,842 -0.00(-5.59%)
Jan 20, 2023 0.0191 0.0204 0.0169 0.0179 1,461,773 -0.00(-6.77%)
Jan 19, 2023 0.0194 0.0199 0.0172 0.0192 561,563 -0.00(-3.52%)
Jan 18, 2023 0.0185 0.0200 0.0180 0.0199 1,252,341 +0.00(+4.74%)
Jan 17, 2023 0.0195 0.0196 0.0185 0.0190 1,073,512 -0.00(-0.52%)
Jan 13, 2023 0.0192 0.0192 0.0186 0.0191 341,939 +0.00(+0.53%)
Jan 12, 2023 0.0191 0.0191 0.0171 0.0190 607,191 +0.00(+2.70%)
Jan 11, 2023 0.0190 0.0191 0.0171 0.0185 457,519 -0.00(-11.48%)
Jan 10, 2023 0.0218 0.0218 0.0185 0.0209 356,746 -0.00(-5.00%)
Jan 09, 2023 0.0230 0.0230 0.0191 0.0220 231,675 +0.00(+0.00%)
Jan 06, 2023 0.0195 0.0220 0.0195 0.0220 771,137 +0.00(+7.32%)
Jan 05, 2023 0.0178 0.0235 0.0178 0.0205 855,313 +0.00(+12.64%)
Jan 04, 2023 0.0209 0.0212 0.0161 0.0182 359,765 -0.00(-12.50%)
Jan 03, 2023 0.0205 0.0217 0.0190 0.0208 204,336 -0.00(-4.15%)
Dec 30, 2022 0.0199 0.0217 0.0180 0.0217 323,900 +0.00(+8.50%)
Dec 29, 2022 0.0205 0.0217 0.0125 0.0200 2,413,446 -0.00(-2.44%)
Dec 28, 2022 0.0210 0.0215 0.0200 0.0205 549,839 -0.00(-2.38%)
Dec 27, 2022 0.0208 0.0210 0.0200 0.0210 395,927 +0.00(+0.96%)
Dec 23, 2022 0.0203 0.0210 0.0199 0.0208 701,320 -0.00(-4.59%)
Dec 22, 2022 0.0214 0.0218 0.0203 0.0218 435,200 +0.00(+3.32%)
Dec 21, 2022 0.0211 0.0211 0.0207 0.0211 497,022 +0.00(+0.00%)
Dec 20, 2022 0.0218 0.0218 0.0211 0.0211 44,776 +0.00(+0.00%)
Dec 19, 2022 0.0212 0.0230 0.0201 0.0211 74,703 -0.00(-0.47%)
Dec 16, 2022 0.0218 0.0233 0.0201 0.0212 789,282 -0.00(-7.83%)
Dec 15, 2022 0.0242 0.0242 0.0215 0.0230 220,542 -0.00(-1.71%)
Dec 14, 2022 0.0259 0.0259 0.0208 0.0234 721,956 -0.00(-9.65%)
Dec 13, 2022 0.0265 0.0268 0.0250 0.0259 117,780 +0.00(+0.39%)
Dec 12, 2022 0.0265 0.0265 0.0250 0.0258 86,457 -0.00(-4.44%)
Dec 09, 2022 0.0222 0.0270 0.0222 0.0270 62,956 +0.00(+12.97%)
Dec 08, 2022 0.0240 0.0250 0.0215 0.0239 191,346 -0.00(-0.42%)
Dec 07, 2022 0.0230 0.0240 0.0215 0.0240 573,458 +0.00(+6.67%)
Dec 06, 2022 0.0210 0.0230 0.0201 0.0225 205,900 -0.00(-2.17%)
Dec 05, 2022 0.0220 0.0329 0.0210 0.0230 558,974 +0.00(+0.00%)
Dec 02, 2022 0.0230 0.0250 0.0201 0.0230 124,051 +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.