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 (%)
Jun 30, 2021 0.0130 0.0130 0.0109 0.0127 159,483 -0.00(-8.63%)
Jun 28, 2021 0.0139 0.0139 0.0139 1 +0.00(+11.20%)
Jun 25, 2021 0.0128 0.0149 0.0106 0.0125 255,000 -0.00(-6.72%)
Jun 24, 2021 0.0134 0.0134 0.0127 0.0134 995 -0.00(-0.74%)
Jun 23, 2021 0.0121 0.0145 0.0103 0.0135 428,188 +0.00(+21.62%)
Jun 22, 2021 0.0121 0.0121 0.0101 0.0111 158,495 -0.00(-0.89%)
Jun 21, 2021 0.0119 0.0123 0.0102 0.0112 959,955 -0.00(-9.68%)
Jun 18, 2021 0.0122 0.0124 0.0113 0.0124 44,106 -0.00(-6.06%)
Jun 17, 2021 0.0135 0.0177 0.0111 0.0132 1,717,588 -0.00(-25.84%)
Jun 16, 2021 0.0139 0.0179 0.0139 0.0178 145,480 +0.00(+0.56%)
Jun 15, 2021 0.0174 0.0177 0.0174 0.0177 136,572 +0.00(+1.72%)
Jun 14, 2021 0.0177 0.0177 0.0174 0.0174 43,000 -0.00(-8.90%)
Jun 11, 2021 0.0173 0.0191 0.0173 0.0191 72,000 +0.00(+3.24%)
Jun 10, 2021 0.0178 0.0187 0.0173 0.0185 22,601 -0.00(-3.14%)
Jun 09, 2021 0.0140 0.0191 0.0128 0.0191 829,507 +0.00(+1.06%)
Jun 08, 2021 0.0158 0.0189 0.0143 0.0189 155,503 +0.00(+18.12%)
Jun 07, 2021 0.0155 0.0160 0.0150 0.0160 169,318 +0.00(+3.23%)
Jun 04, 2021 0.0153 0.0172 0.0153 0.0155 236,890 +0.00(+12.32%)
Jun 03, 2021 0.0138 0.0154 0.0121 0.0138 69,062 -0.00(-10.39%)
Jun 02, 2021 0.0121 0.0155 0.0121 0.0154 145,800 +0.00(+9.22%)
Jun 01, 2021 0.0131 0.0149 0.0119 0.0141 247,477 -0.00(-9.03%)
May 28, 2021 0.0126 0.0155 0.0126 0.0155 46,056 -0.00(-1.27%)
May 27, 2021 0.0157 0.0157 0.0147 0.0157 2,114 -0.00(-7.65%)
May 26, 2021 0.0115 0.0174 0.0113 0.0170 460,607 +0.00(+32.81%)
May 25, 2021 0.0113 0.0128 0.0113 0.0128 106,500 -0.00(-3.76%)
May 24, 2021 0.0126 0.0133 0.0109 0.0133 602,121 -0.00(-6.34%)
May 21, 2021 0.0130 0.0142 0.0123 0.0142 170,263 +0.00(+5.19%)
May 20, 2021 0.0135 0.0135 0.0128 0.0135 6,200 -0.00(-2.88%)
May 19, 2021 0.0119 0.0140 0.0119 0.0139 272,996 +0.00(+13.01%)
May 18, 2021 0.0156 0.0156 0.0118 0.0123 883,893 -0.00(-21.15%)
May 17, 2021 0.0170 0.0193 0.0124 0.0156 509,306 -0.00(-0.64%)
May 14, 2021 0.0165 0.0165 0.0127 0.0157 471,141 -0.00(-4.85%)
May 13, 2021 0.0220 0.0225 0.0155 0.0165 1,045,280 -0.00(-14.51%)
May 12, 2021 0.0193 0.0219 0.0179 0.0193 398,473 -0.00(-13.84%)
May 11, 2021 0.0223 0.0230 0.0191 0.0224 789,838 -0.00(-0.44%)
May 10, 2021 0.0220 0.0242 0.0201 0.0225 294,103 -0.00(-7.02%)
May 07, 2021 0.0230 0.0244 0.0220 0.0242 368,540 +0.00(+1.26%)
May 06, 2021 0.0163 0.0244 0.0163 0.0239 367,035 +0.00(+3.46%)
May 05, 2021 0.0238 0.0238 0.0230 0.0231 329,965 -0.00(-5.71%)
May 04, 2021 0.0233 0.0245 0.0225 0.0245 405,421 +0.00(+2.08%)
May 03, 2021 0.0248 0.0248 0.0218 0.0240 87,653 +0.00(+0.00%)
Apr 30, 2021 0.0203 0.0240 0.0203 0.0240 862,000 +0.00(+2.13%)
Apr 29, 2021 0.0230 0.0247 0.0225 0.0235 469,738 -0.00(-5.24%)
Apr 28, 2021 0.0210 0.0251 0.0200 0.0248 885,634 +0.00(+14.81%)
Apr 27, 2021 0.0227 0.0227 0.0195 0.0216 238,640 -0.00(-4.85%)
Apr 26, 2021 0.0221 0.0248 0.0193 0.0227 1,213,726 -0.00(-9.92%)
Apr 23, 2021 0.0242 0.0254 0.0210 0.0252 1,070,500 -0.00(-3.08%)
Apr 22, 2021 0.0238 0.0260 0.0226 0.0260 1,734,659 +0.00(+4.00%)
Apr 21, 2021 0.0240 0.0251 0.0220 0.0250 646,221 +0.00(+4.17%)
Apr 20, 2021 0.0263 0.0265 0.0220 0.0240 751,527 -0.00(-8.40%)
Apr 19, 2021 0.0269 0.0269 0.0249 0.0262 524,349 -0.00(-2.96%)
Apr 16, 2021 0.0229 0.0270 0.0205 0.0270 4,751,700 +0.00(+16.38%)
Apr 15, 2021 0.0225 0.0249 0.0191 0.0232 3,159,570 +0.00(+0.43%)
Apr 14, 2021 0.0207 0.0239 0.0205 0.0231 657,391 +0.00(+0.43%)
Apr 13, 2021 0.0230 0.0235 0.0205 0.0230 571,227 +0.00(+0.44%)
Apr 12, 2021 0.0242 0.0244 0.0220 0.0229 719,670 -0.00(-6.15%)
Apr 09, 2021 0.0247 0.0247 0.0232 0.0244 376,700 -0.00(-0.41%)
Apr 08, 2021 0.0226 0.0245 0.0220 0.0245 811,179 +0.00(+1.24%)
Apr 07, 2021 0.0235 0.0243 0.0225 0.0242 113,160 +0.00(+0.00%)
Apr 06, 2021 0.0244 0.0244 0.0226 0.0242 279,030 -0.00(-0.82%)
Apr 05, 2021 0.0238 0.0244 0.0226 0.0244 288,660 -0.00(-1.61%)
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.