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 (%)
Mar 28, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 27, 2013 0.1400 0.1500 0.1200 0.1200 70,824 -0.02(-14.29%)
Mar 26, 2013 0.1450 0.1700 0.1400 0.1400 59,516 -0.00(-3.45%)
Mar 25, 2013 0.1500 0.1500 0.1400 0.1450 156,300 +0.00(+3.57%)
Mar 22, 2013 0.1500 0.1500 0.1400 0.1400 106,650 -0.02(-12.50%)
Mar 21, 2013 0.1600 0.1600 0.1300 0.1600 76,995 -0.01(-5.88%)
Mar 20, 2013 0.1750 0.1900 0.1500 0.1700 98,914 +0.00(+0.00%)
Mar 19, 2013 0.1260 0.1700 0.1255 0.1700 223,327 +0.04(+34.92%)
Mar 18, 2013 0.1000 0.1260 0.1000 0.1260 134,800 +0.03(+27.27%)
Mar 15, 2013 0.1190 0.1194 0.0990 0.0990 90,699 -0.00(-1.98%)
Mar 14, 2013 0.1420 0.1420 0.0850 0.1010 400,429 -0.04(-30.25%)
Mar 13, 2013 0.1545 0.1600 0.1200 0.1448 447,344 -0.01(-3.47%)
Mar 12, 2013 0.1640 0.1640 0.1300 0.1500 123,250 +0.00(+0.00%)
Mar 11, 2013 0.1650 0.1650 0.1500 0.1500 31,590 -0.02(-9.09%)
Mar 08, 2013 0.1700 0.1700 0.1550 0.1650 160,375 +0.00(+0.00%)
Mar 07, 2013 0.1900 0.2200 0.1650 0.1650 194,900 -0.07(-31.25%)
Mar 06, 2013 0.1690 0.2400 0.1510 0.2400 329,600 +0.07(+45.45%)
Mar 05, 2013 0.1700 0.1720 0.1520 0.1650 180,300 -0.01(-2.94%)
Mar 04, 2013 0.2050 0.2050 0.1510 0.1700 267,263 -0.03(-15.00%)
Mar 01, 2013 0.1900 0.2000 0.1900 0.2000 22,000 -0.01(-4.76%)
Feb 28, 2013 0.1700 0.2100 0.1650 0.2100 75,300 +0.01(+2.44%)
Feb 27, 2013 0.2200 0.2200 0.1600 0.2050 17,500 -0.05(-18.00%)
Feb 25, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 22, 2013 0.2500 0.2800 0.2250 0.2500 92,721 +0.03(+13.64%)
Feb 21, 2013 0.2500 0.2500 0.1260 0.2200 455,609 -0.06(-21.43%)
Feb 20, 2013 0.3200 0.3200 0.2201 0.2800 142,300 -0.07(-19.54%)
Feb 19, 2013 0.3900 0.3900 0.3200 0.3480 170,676 -0.04(-10.54%)
Feb 15, 2013 0.4000 0.4000 0.3610 0.3890 419,134 -0.01(-2.75%)
Feb 14, 2013 0.3800 0.4040 0.3451 0.4000 308,915 +0.01(+2.56%)
Feb 13, 2013 0.3400 0.3900 0.3400 0.3900 472,351 +0.05(+14.71%)
Feb 12, 2013 0.3300 0.3500 0.3290 0.3400 386,053 +0.01(+3.34%)
Feb 11, 2013 0.3200 0.3290 0.3000 0.3290 134,841 +0.01(+2.81%)
Feb 08, 2013 0.3050 0.3200 0.2950 0.3200 288,099 +0.02(+6.67%)
Feb 07, 2013 0.3050 0.3100 0.2900 0.3000 125,809 +0.00(+0.00%)
Feb 06, 2013 0.2675 0.3150 0.2600 0.3000 235,046 +0.02(+9.09%)
Feb 04, 2013 0.2750 0.2800 0.2500 0.2750 202,268 -0.02(-6.78%)
Feb 01, 2013 0.2400 0.2950 0.2400 0.2950 207,650 +0.05(+22.92%)
Jan 31, 2013 0.1600 0.2500 0.1600 0.2400 346,500 +0.06(+33.33%)
Jan 30, 2013 0.2000 0.2100 0.1800 0.1800 92,451 -0.03(-14.29%)
Jan 29, 2013 0.1750 0.2100 0.1750 0.2100 102,264 +0.07(+50.00%)
Jan 23, 2013 0.1400 0.1400 0.1400 0 -0.03(-18.13%)
Jan 22, 2013 0.1800 0.1800 0.1700 0.1710 26,225 -0.04(-18.57%)
Jan 18, 2013 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Jan 17, 2013 0.1900 0.2000 0.1900 0.1900 17,020 +0.02(+11.76%)
Jan 16, 2013 0.1700 0.1700 0.1700 0.1700 2,000 -0.04(-19.05%)
Jan 15, 2013 0.2050 0.2200 0.1600 0.2100 52,741 +0.01(+2.44%)
Jan 12, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 11, 2013 0.2000 0.2050 0.2000 0.2050 2,300 +0.00(+0.00%)
Jan 10, 2013 0.2100 0.2100 0.2050 0.2050 3,799 -0.01(-2.38%)
Jan 09, 2013 0.2200 0.2200 0.1900 0.2100 44,600 +0.03(+16.67%)
Jan 08, 2013 0.2550 0.2550 0.1200 0.1800 88,200 -0.08(-29.41%)
Jan 07, 2013 0.2300 0.2550 0.2000 0.2550 14,000 +0.04(+15.91%)
Jan 04, 2013 0.2200 0.2600 0.2200 0.2200 36,850 +0.00(+0.00%)
Jan 03, 2013 0.1950 0.2200 0.1100 0.2200 75,300 +0.02(+10.55%)
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.