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, 2018 0.0121 0.0149 0.0120 0.0135 320,887 -0.00(-10.60%)
Jul 30, 2018 0.0177 0.0177 0.0121 0.0151 354,090 -0.00(-3.21%)
Jul 27, 2018 0.0141 0.0160 0.0141 0.0156 4,600 +0.00(+0.65%)
Jul 26, 2018 0.0105 0.0177 0.0105 0.0155 359,124 +0.00(+17.07%)
Jul 25, 2018 0.0135 0.0140 0.0104 0.0132 142,000 +0.00(+0.00%)
Jul 24, 2018 0.0145 0.0145 0.0096 0.0132 654,774 +0.00(+8.08%)
Jul 23, 2018 0.0085 0.0150 0.0085 0.0123 198,955 +0.00(+29.90%)
Jul 20, 2018 0.0110 0.0149 0.0094 0.0094 265,716 -0.00(-7.55%)
Jul 19, 2018 0.0075 0.0102 0.0075 0.0102 129,662 +0.00(+17.24%)
Jul 18, 2018 0.0109 0.0109 0.0080 0.0087 401,298 -0.00(-16.35%)
Jul 17, 2018 0.0106 0.0120 0.0082 0.0104 480,281 -0.00(-19.38%)
Jul 16, 2018 0.0124 0.0134 0.0107 0.0129 125,262 +0.00(+4.37%)
Jul 13, 2018 0.0121 0.0146 0.0110 0.0124 83,769 -0.00(-15.40%)
Jul 12, 2018 0.0138 0.0146 0.0136 0.0146 6,400 +0.00(+6.25%)
Jul 11, 2018 0.0149 0.0149 0.0121 0.0138 123,650 -0.00(-9.54%)
Jul 10, 2018 0.0159 0.0159 0.0131 0.0152 187,470 -0.00(-4.40%)
Jul 09, 2018 0.0179 0.0179 0.0142 0.0159 160,876 -0.00(-4.45%)
Jul 06, 2018 0.0143 0.0169 0.0142 0.0166 137,710 +0.00(+7.01%)
Jul 05, 2018 0.0180 0.0180 0.0143 0.0155 199,190 -0.00(-11.24%)
Jul 03, 2018 0.0175 0.0175 0.0175 0 -0.00(-2.67%)
Jul 02, 2018 0.0170 0.0178 0.0158 0.0180 138,600 +0.00(+6.51%)
Jun 29, 2018 0.0170 0.0170 0.0150 0.0169 98,232 -0.00(-0.59%)
Jun 28, 2018 0.0169 0.0170 0.0145 0.0170 310,400 +0.00(+7.05%)
Jun 27, 2018 0.0142 0.0159 0.0142 0.0159 132,500 +0.00(+0.00%)
Jun 26, 2018 0.0170 0.0179 0.0142 0.0159 785,516 -0.00(-15.13%)
Jun 25, 2018 0.0153 0.0200 0.0153 0.0187 388,659 -0.00(-3.56%)
Jun 22, 2018 0.0163 0.0194 0.0163 0.0194 55,500 +0.00(+0.83%)
Jun 21, 2018 0.0153 0.0234 0.0153 0.0192 600,088 +0.00(+10.26%)
Jun 20, 2018 0.0170 0.0194 0.0153 0.0175 158,701 -0.00(-12.31%)
Jun 19, 2018 0.0185 0.0199 0.0171 0.0199 154,000 -0.00(-9.13%)
Jun 18, 2018 0.0190 0.0219 0.0156 0.0219 394,771 +0.00(+2.48%)
Jun 15, 2018 0.0229 0.0229 0.0214 130,277 -0.00(-6.68%)
Jun 14, 2018 0.0170 0.0239 0.0170 0.0229 680,719 +0.01(+29.01%)
Jun 13, 2018 0.0179 0.0180 0.0164 0.0177 298,370 +0.00(+15.86%)
Jun 12, 2018 0.0180 0.0180 0.0152 0.0153 280,315 -0.00(-13.93%)
Jun 11, 2018 0.0172 0.0178 0.0157 0.0178 135,570 +0.00(+1.14%)
Jun 08, 2018 0.0152 0.0180 0.0152 0.0176 658,777 +0.00(+8.31%)
Jun 07, 2018 0.0180 0.0180 0.0153 0.0163 70,000 -0.00(-8.76%)
Jun 06, 2018 0.0180 0.0180 0.0154 0.0178 149,500 -0.00(-1.06%)
Jun 05, 2018 0.0180 0.0180 0.0153 0.0180 75,144 +0.00(+17.65%)
Jun 04, 2018 0.0173 0.0175 0.0152 0.0153 190,451 -0.00(-12.07%)
Jun 01, 2018 0.0166 0.0174 0.0155 0.0174 212,574 +0.00(+4.82%)
May 31, 2018 0.0156 0.0176 0.0155 0.0166 156,899 -0.00(-11.04%)
May 30, 2018 0.0170 0.0199 0.0156 0.0187 116,831 +0.00(+5.01%)
May 29, 2018 0.0226 0.0226 0.0153 0.0178 143,389 -0.01(-24.38%)
May 25, 2018 0.0235 0.0235 0.0235 0 +0.00(+2.40%)
May 24, 2018 0.0259 0.0259 0.0200 0.0230 225,000 -0.00(-2.13%)
May 23, 2018 0.0216 0.0238 0.0211 0.0234 219,947 +0.00(+0.64%)
May 22, 2018 0.0167 0.0290 0.0167 0.0233 912,725 +0.01(+35.07%)
May 21, 2018 0.0198 0.0200 0.0161 0.0173 141,261 -0.00(-17.46%)
May 18, 2018 0.0192 0.0209 0.0165 0.0209 184,498 +0.00(+2.96%)
May 17, 2018 0.0192 0.0203 0.0171 0.0203 214,700 +0.00(+1.50%)
May 16, 2018 0.0211 0.0235 0.0190 0.0200 304,212 -0.00(-9.09%)
May 15, 2018 0.0201 0.0235 0.0201 0.0220 188,050 -0.00(-4.35%)
May 14, 2018 0.0244 0.0244 0.0220 0.0230 101,110 -0.00(-5.74%)
May 11, 2018 0.0221 0.0262 0.0221 0.0244 142,413 -0.00(-2.01%)
May 10, 2018 0.0221 0.0249 0.0221 0.0249 80,320 -0.00(-9.12%)
May 09, 2018 0.0221 0.0274 0.0220 0.0274 287,956 +0.00(+14.17%)
May 08, 2018 0.0275 0.0275 0.0221 0.0240 105,625 +0.00(+10.60%)
May 07, 2018 0.0274 0.0274 0.0216 0.0217 286,601 +0.00(+3.83%)
May 04, 2018 0.0241 0.0241 0.0188 0.0209 259,544 -0.00(-8.33%)
May 03, 2018 0.0274 0.0274 0.0220 0.0228 211,566 -0.00(-16.48%)
May 02, 2018 0.0289 0.0289 0.0240 0.0273 215,296 -0.00(-7.14%)
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.