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 (%)
Mar 31, 2023 0.0200 0.0200 0.0180 0.0200 1,131,442 +0.00(+0.00%)
Mar 30, 2023 0.0190 0.0200 0.0180 0.0200 363,720 +0.00(+0.00%)
Mar 29, 2023 0.0200 0.0200 0.0170 0.0200 918,550 +0.00(+0.00%)
Mar 28, 2023 0.0240 0.0240 0.0190 0.0200 386,396 -0.00(-16.67%)
Mar 27, 2023 0.0214 0.0240 0.0195 0.0240 434,700 +0.00(+15.38%)
Mar 24, 2023 0.0235 0.0235 0.0185 0.0208 240,350 -0.00(-11.49%)
Mar 23, 2023 0.0201 0.0235 0.0195 0.0235 808,360 +0.00(+7.80%)
Mar 22, 2023 0.0259 0.0259 0.0195 0.0218 468,733 -0.00(-15.83%)
Mar 21, 2023 0.0239 0.0259 0.0181 0.0259 589,197 +0.01(+25.73%)
Mar 20, 2023 0.0230 0.0259 0.0185 0.0206 518,182 +0.00(+15.73%)
Mar 17, 2023 0.0221 0.0229 0.0178 0.0178 328,588 -0.01(-22.61%)
Mar 16, 2023 0.0175 0.0280 0.0168 0.0230 2,353,075 +0.01(+31.43%)
Mar 15, 2023 0.0163 0.0175 0.0138 0.0175 95,900 +0.00(+0.00%)
Mar 14, 2023 0.0175 0.0175 0.0170 0.0175 23,399 +0.00(+0.00%)
Mar 13, 2023 0.0169 0.0175 0.0145 0.0175 377,029 +0.00(+0.00%)
Mar 10, 2023 0.0175 0.0280 0.0156 0.0175 160,655 +0.00(+0.00%)
Mar 09, 2023 0.0160 0.0179 0.0148 0.0175 169,556 +0.00(+9.38%)
Mar 08, 2023 0.0151 0.0160 0.0135 0.0160 314,225 +0.00(+0.00%)
Mar 07, 2023 0.0158 0.0163 0.0143 0.0160 320,400 -0.00(-1.84%)
Mar 06, 2023 0.0155 0.0168 0.0150 0.0163 375,852 -0.00(-1.21%)
Mar 03, 2023 0.0180 0.0180 0.0161 0.0165 401,152 -0.00(-8.33%)
Mar 02, 2023 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+1.12%)
Mar 01, 2023 0.0170 0.0180 0.0170 0.0178 56,501 +0.00(+4.09%)
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%)
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.