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

Vaporbrands International Inc (OP: VAPR )

0.0091 -0.0007 (-7.14%)
Streaming Delayed Price Updated: 1:05 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, 2022 0.0101 0.0120 0.0080 0.0080 1,363,861 -0.00(-26.61%)
Jun 29, 2022 0.0110 0.0116 0.0099 0.0109 340,300 -0.00(-11.38%)
Jun 28, 2022 0.0126 0.0142 0.0107 0.0123 526,200 -0.00(-9.56%)
Jun 27, 2022 0.0146 0.0146 0.0135 0.0136 99,916 +0.00(+6.25%)
Jun 24, 2022 0.0111 0.0128 0.0111 0.0128 158,960 -0.00(-7.25%)
Jun 23, 2022 0.0130 0.0169 0.0110 0.0138 660,110 +0.00(+2.22%)
Jun 22, 2022 0.0145 0.0145 0.0109 0.0135 352,960 -0.00(-3.57%)
Jun 21, 2022 0.0128 0.0140 0.0109 0.0140 471,989 +0.00(+12.00%)
Jun 17, 2022 0.0120 0.0125 0.0111 0.0125 130,019 +0.00(+5.93%)
Jun 16, 2022 0.0121 0.0121 0.0107 0.0118 157,489 +0.00(+0.00%)
Jun 15, 2022 0.0118 0.0118 0.0107 0.0118 354,019 +0.00(+0.85%)
Jun 14, 2022 0.0114 0.0120 0.0102 0.0117 619,940 +0.00(+5.41%)
Jun 13, 2022 0.0130 0.0130 0.0102 0.0111 417,241 -0.00(-10.48%)
Jun 10, 2022 0.0133 0.0142 0.0118 0.0124 287,800 -0.00(-12.68%)
Jun 09, 2022 0.0126 0.0142 0.0122 0.0142 510,150 +0.00(+8.40%)
Jun 08, 2022 0.0135 0.0135 0.0121 0.0131 272,353 +0.00(+6.50%)
Jun 07, 2022 0.0125 0.0135 0.0115 0.0123 975,612 -0.00(-13.38%)
Jun 06, 2022 0.0142 0.0142 0.0111 0.0142 1,469,870 -0.00(-5.33%)
Jun 03, 2022 0.0160 0.0160 0.0140 0.0150 883,222 -0.00(-9.09%)
Jun 02, 2022 0.0160 0.0165 0.0158 0.0165 144,642 +0.00(+0.00%)
Jun 01, 2022 0.0174 0.0174 0.0165 0.0165 72,858 -0.00(-1.79%)
May 31, 2022 0.0189 0.0189 0.0153 0.0168 395,202 -0.00(-2.33%)
May 27, 2022 0.0176 0.0176 0.0163 0.0172 89,597 -0.00(-2.27%)
May 26, 2022 0.0197 0.0197 0.0175 0.0176 180,198 -0.00(-2.22%)
May 25, 2022 0.0203 0.0203 0.0164 0.0180 59,990 +0.00(+7.14%)
May 24, 2022 0.0172 0.0172 0.0166 0.0168 72,139 +0.00(+2.44%)
May 23, 2022 0.0163 0.0180 0.0163 0.0164 99,635 -0.00(-8.89%)
May 20, 2022 0.0180 0.0180 0.0168 0.0180 91,000 +0.00(+0.56%)
May 19, 2022 0.0181 0.0181 0.0161 0.0179 48,827 -0.00(-9.60%)
May 18, 2022 0.0192 0.0198 0.0173 0.0198 548,322 +0.00(+3.66%)
May 17, 2022 0.0194 0.0199 0.0182 0.0191 563,177 -0.00(-3.05%)
May 16, 2022 0.0202 0.0209 0.0181 0.0197 1,220,577 -0.00(-2.96%)
May 13, 2022 0.0208 0.0243 0.0199 0.0203 637,669 -0.00(-3.33%)
May 12, 2022 0.0230 0.0230 0.0180 0.0210 728,506 -0.00(-9.09%)
May 11, 2022 0.0235 0.0250 0.0220 0.0231 1,458,127 +0.00(+1.32%)
May 10, 2022 0.0249 0.0250 0.0190 0.0228 944,075 -0.00(-8.43%)
May 09, 2022 0.0230 0.0250 0.0200 0.0249 1,345,661 +0.00(+8.26%)
May 06, 2022 0.0222 0.0249 0.0192 0.0230 935,329 -0.00(-4.17%)
May 05, 2022 0.0232 0.0258 0.0192 0.0240 290,138 +0.00(+10.60%)
May 04, 2022 0.0258 0.0258 0.0205 0.0217 449,903 -0.00(-9.58%)
May 03, 2022 0.0150 0.0259 0.0150 0.0240 210,149 -0.00(-11.11%)
May 02, 2022 0.0240 0.0280 0.0230 0.0270 612,224 +0.00(+17.39%)
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%)
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.