Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0108 +0.0008 (+8.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 14, 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 (%)
Apr 29, 2022 0.0235 0.0245 0.0200 0.0230 550,655 -0.01(-17.86%)
Apr 28, 2022 0.0146 0.0280 0.0146 0.0280 809,517 +0.01(+41.41%)
Apr 27, 2022 0.0143 0.0198 0.0143 0.0198 185,764 +0.00(+0.00%)
Apr 26, 2022 0.0199 0.0199 0.0155 0.0198 443,520 +0.00(+0.51%)
Apr 25, 2022 0.0220 0.0220 0.0181 0.0197 249,500 -0.00(-13.22%)
Apr 22, 2022 0.0260 0.0260 0.0206 0.0227 425,184 -0.00(-4.22%)
Apr 21, 2022 0.0229 0.0237 0.0205 0.0237 289,480 -0.00(-1.25%)
Apr 20, 2022 0.0229 0.0256 0.0205 0.0240 319,207 -0.00(-6.98%)
Apr 19, 2022 0.0275 0.0275 0.0225 0.0258 237,626 -0.00(-6.18%)
Apr 18, 2022 0.0289 0.0289 0.0210 0.0275 419,827 -0.00(-4.84%)
Apr 14, 2022 0.0295 0.0295 0.0220 0.0289 1,077,245 +0.00(+0.00%)
Apr 13, 2022 0.0253 0.0290 0.0253 0.0289 267,962 -0.00(-0.69%)
Apr 12, 2022 0.0306 0.0310 0.0250 0.0291 1,083,566 -0.00(-9.35%)
Apr 11, 2022 0.0378 0.0378 0.0301 0.0321 1,366,706 -0.00(-2.73%)
Apr 08, 2022 0.0250 0.0360 0.0250 0.0330 1,444,448 +0.00(+11.11%)
Apr 07, 2022 0.0345 0.0360 0.0244 0.0297 1,500,397 -0.01(-17.50%)
Apr 06, 2022 0.0380 0.0381 0.0331 0.0360 951,177 +0.00(+0.00%)
Apr 05, 2022 0.0270 0.0439 0.0240 0.0360 2,891,488 +0.01(+33.33%)
Apr 04, 2022 0.0280 0.0280 0.0210 0.0270 1,307,708 +0.00(+0.75%)
Apr 01, 2022 0.0200 0.0268 0.0183 0.0268 1,741,182 +0.01(+34.00%)
Mar 31, 2022 0.0200 0.0200 0.0186 0.0200 516,463 +0.00(+2.56%)
Mar 30, 2022 0.0160 0.0195 0.0151 0.0195 1,498,216 +0.00(+25.81%)
Mar 29, 2022 0.0159 0.0160 0.0125 0.0155 683,434 -0.00(-2.52%)
Mar 28, 2022 0.0160 0.0160 0.0140 0.0159 15,938 +0.00(+7.43%)
Mar 25, 2022 0.0150 0.0150 0.0135 0.0148 148,600 -0.00(-1.33%)
Mar 24, 2022 0.0130 0.0150 0.0101 0.0150 154,688 +0.00(+2.74%)
Mar 23, 2022 0.0140 0.0150 0.0110 0.0146 1,350,960 +0.00(+4.29%)
Mar 22, 2022 0.0137 0.0206 0.0102 0.0140 1,557,840 +0.00(+9.37%)
Mar 21, 2022 0.0107 0.0137 0.0102 0.0128 598,423 +0.00(+28.00%)
Mar 18, 2022 0.0113 0.0113 0.0095 0.0100 78,714 +0.00(+3.09%)
Mar 17, 2022 0.0095 0.0103 0.0089 0.0097 1,067,664 +0.00(+8.99%)
Mar 16, 2022 0.0100 0.0103 0.0075 0.0089 615,900 -0.00(-2.20%)
Mar 15, 2022 0.0077 0.0095 0.0077 0.0091 240,105 +0.00(+3.41%)
Mar 14, 2022 0.0103 0.0105 0.0077 0.0088 530,997 -0.00(-7.37%)
Mar 11, 2022 0.0100 0.0100 0.0082 0.0095 350,000 +0.00(+0.00%)
Mar 10, 2022 0.0130 0.0132 0.0086 0.0095 2,592,757 -0.00(-28.03%)
Mar 09, 2022 0.0100 0.0204 0.0100 0.0132 13,063,602 +0.01(+67.09%)
Mar 08, 2022 0.0055 0.0079 0.0050 0.0079 1,011,803 +0.00(+58.00%)
Mar 07, 2022 0.0044 0.0056 0.0044 0.0050 80,400 -0.00(-9.09%)
Mar 04, 2022 0.0056 0.0056 0.0044 0.0055 21,140 -0.00(-1.79%)
Mar 02, 2022 0.0056 2 +0.00(+7.69%)
Mar 01, 2022 0.0057 0.0062 0.0052 0.0052 155,500 -0.00(-1.89%)
Feb 28, 2022 0.0058 0.0058 0.0053 0.0053 35,028 +0.00(+0.00%)
Feb 25, 2022 0.0053 0.0053 0.0053 0.0053 5,000 +0.00(+0.00%)
Feb 22, 2022 0.0053 5 -0.00(-8.62%)
Feb 18, 2022 0.0058 0 -0.00(-9.38%)
Feb 16, 2022 0.0064 0 +0.00(+28.00%)
Feb 15, 2022 0.0059 0.0059 0.0050 0.0050 2,920 -0.00(-21.88%)
Feb 11, 2022 0.0064 0 +0.00(+12.28%)
Feb 10, 2022 0.0057 0.0057 0.0057 0.0057 15,008 +0.00(+0.00%)
Feb 09, 2022 0.0064 0.0064 0.0057 0.0057 1,125 -0.00(-10.94%)
Feb 07, 2022 0.0064 4 -0.00(-7.25%)
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.