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 (%)
Jul 31, 2014 0.0850 0.0850 0.0733 0.0850 9,400 +0.01(+7.59%)
Jul 30, 2014 0.0870 0.0925 0.0732 0.0790 34,523 -0.01(-12.22%)
Jul 29, 2014 0.0712 0.0900 0.0712 0.0900 14,333 -0.00(-2.70%)
Jul 28, 2014 0.0800 0.0925 0.0700 0.0925 35,400 -0.00(-0.54%)
Jul 25, 2014 0.0700 0.0985 0.0700 0.0930 7,891 -0.00(-1.06%)
Jul 24, 2014 0.0800 0.0950 0.0750 0.0940 70,670 +0.00(+0.00%)
Jul 23, 2014 0.0900 0.0950 0.0700 0.0940 51,986 -0.00(-1.05%)
Jul 22, 2014 0.0900 0.1000 0.0870 0.0950 25,532 -0.01(-5.00%)
Jul 21, 2014 0.1040 0.1040 0.0900 0.1000 8,970 -0.00(-3.75%)
Jul 18, 2014 0.1040 0.1040 0.0851 0.1039 3,845 +0.01(+9.37%)
Jul 17, 2014 0.0900 0.1040 0.0876 0.0950 24,600 -0.01(-5.00%)
Jul 16, 2014 0.1040 0.1040 0.0975 0.1000 21,500 -0.00(-3.85%)
Jul 15, 2014 0.1040 0.1040 0.0950 0.1040 18,259 +0.00(+0.00%)
Jul 14, 2014 0.1050 0.1050 0.0875 0.1040 80,028 -0.00(-0.95%)
Jul 11, 2014 0.1087 0.1087 0.0860 0.1050 19,100 -0.00(-3.40%)
Jul 10, 2014 0.1004 0.1087 0.0940 0.1087 2,100 +0.00(+0.00%)
Jul 09, 2014 0.0900 0.1087 0.0900 0.1087 6,200 -0.00(-1.18%)
Jul 08, 2014 0.1198 0.1198 0.0820 0.1100 241,116 -0.01(-8.18%)
Jul 07, 2014 0.1100 0.1198 0.1050 0.1198 44,164 +0.00(+4.17%)
Jul 03, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 02, 2014 0.1200 0.1200 0.1150 0.1150 6,150 -0.00(-4.17%)
Jul 01, 2014 0.1200 0.1200 0.1102 0.1200 66,270 +0.00(+4.35%)
Jun 30, 2014 0.1152 0.1200 0.1100 0.1150 94,900 -0.00(-4.17%)
Jun 27, 2014 0.1140 0.1200 0.1100 0.1200 23,000 +0.00(+0.00%)
Jun 26, 2014 0.1100 0.1200 0.1100 0.1200 17,500 +0.00(+0.00%)
Jun 25, 2014 0.1100 0.1200 0.1100 0.1200 35,339 +0.00(+0.00%)
Jun 24, 2014 0.1199 0.1200 0.1100 0.1200 32,268 +0.00(+1.69%)
Jun 23, 2014 0.1200 0.1200 0.1100 0.1180 39,279 -0.00(-1.67%)
Jun 20, 2014 0.1150 0.1200 0.1100 0.1200 7,366 +0.00(+0.00%)
Jun 19, 2014 0.1200 0.1200 0.1100 0.1200 15,205 +0.00(+0.00%)
Jun 18, 2014 0.1200 0.1200 0.1100 0.1200 28,050 +0.00(+1.69%)
Jun 17, 2014 0.1059 0.1200 0.1050 0.1180 50,270 +0.01(+9.56%)
Jun 16, 2014 0.1164 0.1250 0.1077 0.1077 14,499 -0.01(-10.25%)
Jun 13, 2014 0.1092 0.1250 0.1078 0.1200 37,831 -0.01(-4.00%)
Jun 12, 2014 0.1179 0.1300 0.1059 0.1250 55,503 -0.01(-3.85%)
Jun 11, 2014 0.1180 0.1379 0.1098 0.1300 28,884 +0.01(+10.17%)
Jun 10, 2014 0.1031 0.1180 0.1000 0.1180 84,684 -0.02(-14.49%)
Jun 06, 2014 0.1489 0.1489 0.1300 0.1380 47,391 -0.01(-7.32%)
Jun 05, 2014 0.1351 0.1489 0.1350 0.1489 103,597 +0.00(+1.99%)
Jun 04, 2014 0.1400 0.1489 0.1351 0.1460 69,782 +0.01(+4.29%)
Jun 03, 2014 0.1400 0.1600 0.1331 0.1400 105,367 -0.01(-6.67%)
Jun 02, 2014 0.1170 0.1500 0.1132 0.1500 192,415 +0.02(+20.00%)
May 30, 2014 0.1000 0.1300 0.1000 0.1250 23,714 +0.01(+13.64%)
May 29, 2014 0.1250 0.1250 0.1026 0.1100 37,450 -0.01(-12.00%)
May 28, 2014 0.1081 0.1250 0.1071 0.1250 24,962 +0.00(+0.00%)
May 27, 2014 0.0967 0.1250 0.0967 0.1250 86,459 +0.03(+25.38%)
May 23, 2014 0.0997 0.0997 0.0997 0 -0.01(-4.96%)
May 22, 2014 0.0900 0.1049 0.0900 0.1049 102,550 +0.01(+15.27%)
May 21, 2014 0.0953 0.1005 0.0910 0.0910 64,451 -0.01(-9.45%)
May 20, 2014 0.1002 0.1026 0.0900 0.1005 56,566 +0.00(+0.40%)
May 19, 2014 0.0912 0.1200 0.0902 0.1001 43,363 -0.00(-4.67%)
May 16, 2014 0.0950 0.1050 0.0901 0.1050 19,575 +0.01(+10.53%)
May 15, 2014 0.0921 0.1086 0.0900 0.0950 36,704 +0.00(+3.15%)
May 14, 2014 0.0950 0.0999 0.0921 0.0921 49,017 -0.00(-4.95%)
May 13, 2014 0.0962 0.0999 0.0921 0.0969 67,586 -0.00(-3.00%)
May 12, 2014 0.1136 0.1199 0.0900 0.0999 108,493 -0.02(-17.10%)
May 09, 2014 0.1145 0.1249 0.1050 0.1205 61,514 -0.00(-3.60%)
May 08, 2014 0.1100 0.1289 0.1100 0.1250 86,269 +0.01(+13.64%)
May 07, 2014 0.1100 0.1175 0.1100 0.1100 110,500 +0.00(+0.00%)
May 06, 2014 0.1140 0.1224 0.1100 0.1100 71,355 -0.00(-3.85%)
May 05, 2014 0.1210 0.1250 0.1144 0.1144 59,583 -0.01(-5.45%)
May 02, 2014 0.1440 0.1440 0.1145 0.1210 41,349 -0.00(-3.20%)
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.