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

Vaporbrands International Inc (OP: VAPR )

0.0098 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Jul 26, 2013 0.0264 0.0264 0.0264 0 -0.00(-1.49%)
Jul 24, 2013 0.0268 0.0268 0.0268 0 +0.00(+0.00%)
Jul 23, 2013 0.0270 0.0270 0.0268 0.0268 11,999 -0.00(-2.55%)
Jul 22, 2013 0.0275 0.0275 0.0275 0.0275 40,000 +0.01(+25.00%)
Jul 18, 2013 0.0220 0.0220 0.0220 0 +0.00(+1.85%)
Jul 17, 2013 0.0250 0.0250 0.0200 0.0216 95,239 -0.00(-13.60%)
Jul 16, 2013 0.0275 0.0275 0.0100 0.0250 337,700 -0.00(-9.09%)
Jul 15, 2013 0.0274 0.0300 0.0274 0.0275 92,700 +0.00(+0.00%)
Jul 12, 2013 0.0499 0.0499 0.0211 0.0275 242,300 +0.01(+37.50%)
Jul 11, 2013 0.0400 0.0400 0.0200 0.0200 169,602 -0.03(-58.25%)
Jul 10, 2013 0.0499 0.0499 0.0360 0.0479 47,400 -0.01(-20.17%)
Jul 09, 2013 0.0350 0.0600 0.0350 0.0600 100,900 +0.02(+50.00%)
Jul 08, 2013 0.0500 0.0700 0.0400 0.0400 208,399 -0.01(-20.00%)
Jul 02, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 01, 2013 0.0450 0.0500 0.0450 0.0500 83,500 -0.02(-28.57%)
Jun 28, 2013 0.0975 0.0975 0.0400 0.0700 195,700 +0.03(+59.09%)
Jun 26, 2013 0.0440 0.0440 0.0428 0.0440 2,029 +0.00(+0.00%)
Jun 25, 2013 0.0350 0.0440 0.0350 0.0440 5,936 +0.00(+0.00%)
Jun 24, 2013 0.0440 0.0440 0.0440 0.0440 4,000 +0.00(+0.00%)
Jun 21, 2013 0.0437 0.0450 0.0320 0.0440 23,300 -0.00(-2.22%)
Jun 20, 2013 0.0450 0.0521 0.0436 0.0450 20,188 +0.00(+0.00%)
Jun 19, 2013 0.0500 0.0500 0.0300 0.0450 12,900 -0.01(-18.18%)
Jun 18, 2013 0.0550 0.0550 0.0550 0.0550 10,250 +0.00(+0.00%)
Jun 17, 2013 0.0430 0.0550 0.0300 0.0550 18,200 +0.01(+22.22%)
Jun 14, 2013 0.0300 0.0450 0.0300 0.0450 6,000 +0.01(+28.94%)
Jun 13, 2013 0.0300 0.0349 0.0300 0.0349 58,125 +0.00(+0.00%)
Jun 12, 2013 0.0300 0.0349 0.0300 0.0349 13,500 -0.01(-22.44%)
Jun 11, 2013 0.0300 0.0450 0.0300 0.0450 18,400 -0.01(-22.28%)
Jun 10, 2013 0.0300 0.0579 0.0203 0.0579 55,000 +0.02(+44.75%)
Jun 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2013 0.0330 0.0400 0.0330 0.0400 46,000 +0.00(+0.00%)
Jun 04, 2013 0.0480 0.0480 0.0400 0.0400 34,000 -0.01(-20.00%)
Jun 03, 2013 0.0380 0.0500 0.0330 0.0500 332,475 +0.01(+31.58%)
May 31, 2013 0.0350 0.0380 0.0330 0.0380 112,000 -0.00(-2.56%)
May 30, 2013 0.0318 0.0400 0.0318 0.0390 100,700 +0.01(+22.64%)
May 29, 2013 0.0290 0.0318 0.0211 0.0318 61,675 +0.01(+58.21%)
May 28, 2013 0.0200 0.0290 0.0200 0.0201 18,675 -0.01(-30.69%)
May 24, 2013 0.0270 0.0290 0.0187 0.0290 170,000 -0.00(-8.81%)
May 22, 2013 0.0318 0.0318 0.0318 0.0318 0 +0.00(+0.00%)
May 21, 2013 0.0252 0.0320 0.0251 0.0318 20,700 -0.00(-0.62%)
May 20, 2013 0.0318 0.0320 0.0300 0.0320 121,877 +0.00(+6.67%)
May 17, 2013 0.0320 0.0320 0.0278 0.0300 63,312 -0.00(-6.25%)
May 16, 2013 0.0300 0.0320 0.0300 0.0320 134,200 +0.00(+6.67%)
May 15, 2013 0.0320 0.0320 0.0300 0.0300 67,425 -0.01(-25.00%)
May 13, 2013 0.0420 0.0500 0.0211 0.0400 270,005 -0.00(-11.11%)
May 10, 2013 0.0530 0.0530 0.0450 0.0450 21,966 -0.01(-10.00%)
May 09, 2013 0.0700 0.0700 0.0500 0.0500 68,969 -0.02(-28.57%)
May 08, 2013 0.0401 0.0700 0.0401 0.0700 11,000 +0.01(+16.67%)
May 07, 2013 0.0600 0.0600 0.0600 0.0600 21,747 +0.01(+20.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
May 03, 2013 0.0600 0.0600 0.0500 0.0500 124,130 -0.01(-16.67%)
May 02, 2013 0.0600 0.0600 0.0501 0.0600 24,550 +0.00(+0.00%)
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.