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, 2015 0.0274 0.0274 0.0228 0.0228 5,040 -0.01(-23.75%)
Jul 29, 2015 0.0299 0.0299 0.0299 0 +0.00(+10.33%)
Jul 28, 2015 0.0227 0.0271 0.0227 0.0271 22,200 -0.01(-18.86%)
Jul 27, 2015 0.0334 0.0334 0.0334 0.0334 550 +0.00(+0.00%)
Jul 23, 2015 0.0334 0.0334 0.0334 0 -0.00(-1.47%)
Jul 22, 2015 0.0278 0.0339 0.0214 0.0339 18,249 +0.01(+56.22%)
Jul 21, 2015 0.0340 0.0340 0.0217 0.0217 20,200 +0.00(+0.46%)
Jul 20, 2015 0.0355 0.0355 0.0214 0.0216 45,000 +0.00(+3.35%)
Jul 16, 2015 0.0209 0.0209 0.0209 0 -0.01(-29.63%)
Jul 15, 2015 0.0297 0.0297 0.0297 0.0297 15,000 +0.01(+28.57%)
Jul 14, 2015 0.0260 0.0280 0.0231 0.0231 64,411 -0.00(-9.06%)
Jul 13, 2015 0.0209 0.0254 0.0209 0.0254 2,250 +0.00(+22.12%)
Jul 10, 2015 0.0208 0.0208 0.0208 0.0208 150 -0.02(-47.21%)
Jul 09, 2015 0.0225 0.0394 0.0225 0.0394 3,530 +0.02(+91.26%)
Jul 08, 2015 0.0206 0.0206 0.0206 0.0206 8,000 -0.01(-25.77%)
Jul 06, 2015 0.0278 0.0278 0.0278 0 -0.00(-5.93%)
Jul 02, 2015 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Jul 01, 2015 0.0295 0.0295 0.0295 0.0295 5,000 +0.00(+0.00%)
Jun 30, 2015 0.0270 0.0295 0.0270 0.0295 9,700 +0.01(+40.48%)
Jun 29, 2015 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+0.00%)
Jun 26, 2015 0.0260 0.0297 0.0203 0.0210 22,202 -0.00(-19.23%)
Jun 25, 2015 0.0280 0.0299 0.0260 0.0260 35,700 +0.00(+0.00%)
Jun 24, 2015 0.0298 0.0298 0.0249 0.0260 53,900 +0.00(+4.00%)
Jun 23, 2015 0.0201 0.0250 0.0201 0.0250 6,972 -0.00(-10.39%)
Jun 22, 2015 0.0202 0.0280 0.0200 0.0279 66,319 -0.00(-7.00%)
Jun 19, 2015 0.0308 0.0308 0.0300 0.0300 108,852 +0.00(+0.00%)
Jun 18, 2015 0.0349 0.0349 0.0300 0.0300 96,876 -0.01(-14.29%)
Jun 17, 2015 0.0350 0.0357 0.0350 0.0350 55,580 +0.00(+0.00%)
Jun 16, 2015 0.0350 0.0350 0.0350 0.0350 500 -0.01(-12.94%)
Jun 12, 2015 0.0402 0.0402 0.0402 0 +0.00(+0.00%)
Jun 11, 2015 0.0365 0.0402 0.0365 0.0402 1,365 +0.00(+8.65%)
Jun 09, 2015 0.0370 0.0370 0.0370 75 -0.00(-10.74%)
Jun 08, 2015 0.0371 0.0415 0.0371 0.0415 49,498 +0.00(+11.73%)
Jun 05, 2015 0.0371 0.0371 0.0371 0.0371 4,900 +0.00(+5.70%)
Jun 04, 2015 0.0351 0.0351 0.0351 0.0351 5,000 -0.00(-12.47%)
Jun 03, 2015 0.0401 0.0401 0.0401 0.0401 100 +0.00(+2.82%)
Jun 02, 2015 0.0319 0.0474 0.0319 0.0390 14,185 +0.00(+8.03%)
Jun 01, 2015 0.0319 0.0401 0.0319 0.0361 4,600 +0.00(+5.87%)
May 29, 2015 0.0330 0.0341 0.0330 0.0341 8,800 -0.01(-22.68%)
May 28, 2015 0.0441 0.0441 0.0441 0.0441 10,000 +0.00(+10.80%)
May 27, 2015 0.0600 0.0600 0.0319 0.0398 73,248 -0.01(-20.40%)
May 26, 2015 0.0401 0.0500 0.0401 0.0500 7,200 +0.00(+0.00%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
May 21, 2015 0.0401 0.0401 0.0401 0.0401 3,525 -0.01(-19.07%)
May 20, 2015 0.0600 0.0600 0.0337 0.0495 43,785 -0.00(-8.24%)
May 19, 2015 0.0450 0.0560 0.0336 0.0540 81,700 +0.02(+46.34%)
May 18, 2015 0.0325 0.0500 0.0325 0.0369 68,950 -0.00(-0.40%)
May 15, 2015 0.0327 0.0414 0.0326 0.0370 89,480 -0.00(-2.50%)
May 14, 2015 0.0326 0.0414 0.0326 0.0380 37,125 +0.01(+16.56%)
May 13, 2015 0.0359 0.0360 0.0326 0.0326 40,834 -0.00(-9.19%)
May 12, 2015 0.0326 0.0359 0.0326 0.0359 4,000 +0.00(+0.00%)
May 11, 2015 0.0330 0.0359 0.0330 0.0359 35,000 +0.00(+4.97%)
May 08, 2015 0.0315 0.0354 0.0300 0.0342 33,248 +0.00(+8.57%)
May 07, 2015 0.0321 0.0337 0.0315 0.0315 145,398 +0.00(+5.00%)
May 06, 2015 0.0309 0.0387 0.0300 0.0300 79,840 -0.00(-11.50%)
May 05, 2015 0.0309 0.0339 0.0309 0.0339 14,101 +0.00(+9.71%)
May 04, 2015 0.0305 0.0340 0.0305 0.0309 36,960 +0.00(+1.31%)
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.