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, 2019 0.0059 0.0069 0.0056 0.0069 350,000 +0.00(+6.15%)
Jul 30, 2019 0.0047 0.0070 0.0047 0.0065 4,275 -0.00(-7.14%)
Jul 29, 2019 0.0068 0.0070 0.0068 0.0070 140,200 +0.00(+18.64%)
Jul 26, 2019 0.0059 0.0059 0.0059 0.0059 200 -0.00(-9.23%)
Jul 25, 2019 0.0058 0.0065 0.0056 0.0065 22,995 +0.00(+16.07%)
Jul 24, 2019 0.0056 0.0070 0.0048 0.0056 10,000 -0.00(-13.85%)
Jul 23, 2019 0.0058 0.0065 0.0058 0.0065 15,003 +0.00(+3.17%)
Jul 22, 2019 0.0060 0.0063 0.0060 0.0063 40,000 -0.00(-10.00%)
Jul 19, 2019 0.0070 0.0070 0.0070 0.0070 1,000 -0.00(-1.41%)
Jul 18, 2019 0.0055 0.0071 0.0047 0.0071 336,302 +0.00(+26.79%)
Jul 17, 2019 0.0056 0.0061 0.0055 0.0056 69,600 -0.00(-1.75%)
Jul 16, 2019 0.0057 0.0057 0.0057 0.0057 27,500 -0.00(-18.57%)
Jul 15, 2019 0.0074 0.0075 0.0061 0.0070 133,214 +0.00(+0.00%)
Jul 12, 2019 0.0068 0.0074 0.0062 0.0070 76,000 +0.00(+16.67%)
Jul 11, 2019 0.0065 0.0065 0.0036 0.0060 108,000 -0.00(-7.69%)
Jul 09, 2019 0.0065 0.0065 0.0065 0 -0.00(-8.45%)
Jul 08, 2019 0.0078 0.0078 0.0060 0.0071 70,154 +0.00(+4.41%)
Jul 05, 2019 0.0065 0.0078 0.0055 0.0068 266,700 -0.00(-6.85%)
Jul 03, 2019 0.0074 0.0074 0.0071 0.0073 107,200 -0.00(-1.35%)
Jul 02, 2019 0.0068 0.0074 0.0068 0.0074 71,500 +0.00(+12.12%)
Jul 01, 2019 0.0055 0.0069 0.0054 0.0066 186,101 +0.00(+1.54%)
Jun 28, 2019 0.0055 0.0065 0.0055 0.0065 50,700 +0.00(+8.33%)
Jun 27, 2019 0.0055 0.0060 0.0055 0.0060 28,500 -0.00(-7.69%)
Jun 26, 2019 0.0055 0.0065 0.0055 0.0065 29,880 +0.00(+0.00%)
Jun 25, 2019 0.0064 0.0065 0.0055 0.0065 48,030 +0.00(+0.00%)
Jun 24, 2019 0.0061 0.0065 0.0061 0.0065 7,002 +0.00(+1.56%)
Jun 21, 2019 0.0069 0.0073 0.0055 0.0064 487,500 -0.00(-7.25%)
Jun 20, 2019 0.0070 0.0070 0.0061 0.0069 368,596 +0.00(+9.52%)
Jun 19, 2019 0.0070 0.0070 0.0061 0.0063 269,643 -0.00(-10.00%)
Jun 18, 2019 0.0069 0.0070 0.0065 0.0070 106,000 +0.00(+1.45%)
Jun 17, 2019 0.0063 0.0071 0.0061 0.0069 393,642 -0.00(-5.48%)
Jun 14, 2019 0.0064 0.0073 0.0063 0.0073 182,300 +0.00(+4.29%)
Jun 13, 2019 0.0077 0.0078 0.0063 0.0070 301,200 -0.00(-9.09%)
Jun 12, 2019 0.0076 0.0077 0.0076 0.0077 130,100 -0.00(-1.28%)
Jun 11, 2019 0.0063 0.0078 0.0063 0.0078 238,253 +0.00(+1.30%)
Jun 10, 2019 0.0063 0.0078 0.0063 0.0077 390,000 +0.00(+6.94%)
Jun 07, 2019 0.0072 0.0072 0.0072 0.0072 24,000 -0.00(-5.26%)
Jun 06, 2019 0.0070 0.0079 0.0063 0.0076 257,000 -0.00(-7.32%)
Jun 05, 2019 0.0072 0.0082 0.0063 0.0082 449,783 -0.00(-1.20%)
Jun 04, 2019 0.0110 0.0110 0.0072 0.0083 487,340 -0.00(-1.19%)
Jun 03, 2019 0.0085 0.0085 0.0084 0.0084 25,000 +0.00(+0.00%)
May 31, 2019 0.0074 0.0088 0.0074 0.0084 139,700 +0.00(+3.70%)
May 30, 2019 0.0089 0.0089 0.0081 0.0081 107,700 -0.00(-8.99%)
May 29, 2019 0.0078 0.0089 0.0074 0.0089 173,782 +0.00(+0.00%)
May 28, 2019 0.0087 0.0089 0.0075 0.0089 60,538 +0.00(+4.71%)
May 24, 2019 0.0076 0.0085 0.0076 0.0085 152,200 +0.00(+0.00%)
May 23, 2019 0.0089 0.0089 0.0076 0.0085 153,708 -0.00(-1.16%)
May 22, 2019 0.0086 0.0086 0.0086 0.0086 6,001 +0.00(+0.00%)
May 21, 2019 0.0098 0.0098 0.0076 0.0086 86,430 +0.00(+11.69%)
May 20, 2019 0.0081 0.0090 0.0077 0.0077 56,630 -0.00(-13.48%)
May 17, 2019 0.0080 0.0092 0.0080 0.0089 61,100 -0.00(-4.30%)
May 16, 2019 0.0099 0.0099 0.0076 0.0093 183,074 -0.00(-1.06%)
May 15, 2019 0.0084 0.0094 0.0077 0.0094 20,147 +0.00(+4.44%)
May 14, 2019 0.0090 0.0095 0.0075 0.0090 137,523 -0.00(-5.26%)
May 13, 2019 0.0092 0.0096 0.0090 0.0095 29,645 +0.00(+13.10%)
May 10, 2019 0.0093 0.0093 0.0084 0.0084 34,200 -0.00(-9.68%)
May 09, 2019 0.0097 0.0097 0.0084 0.0093 406,952 -0.00(-3.12%)
May 08, 2019 0.0097 0.0097 0.0084 0.0096 30,481 -0.00(-1.03%)
May 07, 2019 0.0087 0.0097 0.0087 0.0097 13,500 +0.00(+10.23%)
May 06, 2019 0.0080 0.0097 0.0080 0.0088 194,114 -0.00(-7.37%)
May 03, 2019 0.0096 0.0097 0.0080 0.0095 180,300 +0.00(+2.15%)
May 02, 2019 0.0098 0.0098 0.0081 0.0093 497,689 -0.00(-13.89%)
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.