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, 2020 0.0098 0.0098 0.0080 0.0090 151,500 -0.00(-1.10%)
Jul 30, 2020 0.0088 0.0099 0.0079 0.0091 231,976 +0.00(+3.41%)
Jul 29, 2020 0.0076 0.0088 0.0075 0.0088 497,301 +0.00(+10.00%)
Jul 28, 2020 0.0093 0.0097 0.0078 0.0080 254,086 -0.00(-9.09%)
Jul 27, 2020 0.0090 0.0090 0.0086 0.0088 282,350 -0.00(-11.11%)
Jul 24, 2020 0.0099 0.0102 0.0082 0.0099 406,100 +0.00(+0.00%)
Jul 23, 2020 0.0103 0.0105 0.0095 0.0099 325,928 +0.00(+1.02%)
Jul 22, 2020 0.0111 0.0140 0.0090 0.0098 1,879,238 -0.00(-24.03%)
Jul 21, 2020 0.0080 0.0157 0.0080 0.0129 3,700,524 +0.00(+43.33%)
Jul 20, 2020 0.0101 0.0106 0.0073 0.0090 1,950,412 -0.00(-15.09%)
Jul 17, 2020 0.0119 0.0119 0.0101 0.0106 504,000 -0.00(-4.50%)
Jul 16, 2020 0.0117 0.0127 0.0102 0.0111 956,616 -0.00(-5.13%)
Jul 15, 2020 0.0135 0.0148 0.0100 0.0117 1,754,159 +0.00(+9.35%)
Jul 14, 2020 0.0093 0.0173 0.0093 0.0107 2,769,899 -0.00(-4.46%)
Jul 13, 2020 0.0144 0.0150 0.0091 0.0112 3,580,479 -0.00(-19.42%)
Jul 10, 2020 0.0147 0.0185 0.0120 0.0139 5,921,800 -0.01(-26.84%)
Jul 09, 2020 0.0201 0.0275 0.0129 0.0190 19,114,802 +0.01(+50.79%)
Jul 08, 2020 0.0085 0.0349 0.0071 0.0126 20,471,192 +0.00(+57.50%)
Jul 07, 2020 0.0047 0.0085 0.0044 0.0080 5,025,633 +0.00(+110.53%)
Jul 06, 2020 0.0041 0.0054 0.0036 0.0038 880,858 -0.00(-30.91%)
Jul 02, 2020 0.0042 0.0058 0.0042 0.0055 1,892,100 +0.00(+30.95%)
Jul 01, 2020 0.0042 0.0045 0.0042 0.0042 174,607 +0.00(+10.53%)
Jun 29, 2020 0.0038 0.0038 0.0038 0 -0.00(-15.56%)
Jun 26, 2020 0.0045 0.0045 0.0041 0.0045 36,300 +0.00(+0.00%)
Jun 24, 2020 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Jun 23, 2020 0.0058 0.0059 0.0045 0.0050 1,135,063 -0.00(-10.71%)
Jun 22, 2020 0.0047 0.0061 0.0038 0.0056 1,194,074 +0.00(+19.15%)
Jun 19, 2020 0.0040 0.0047 0.0036 0.0047 100,200 +0.00(+17.50%)
Jun 18, 2020 0.0039 0.0049 0.0033 0.0040 1,330,024 +0.00(+0.00%)
Jun 17, 2020 0.0026 0.0049 0.0022 0.0040 553,616 +0.00(+60.00%)
Jun 16, 2020 0.0027 0.0027 0.0025 0.0025 212,041 +0.00(+4.17%)
Jun 12, 2020 0.0024 0.0024 0.0024 0 -0.00(-11.11%)
Jun 11, 2020 0.0027 0.0028 0.0019 0.0027 337,510 +0.00(+17.39%)
Jun 10, 2020 0.0023 0.0023 0.0023 0.0023 1,440 +0.00(+4.55%)
Jun 09, 2020 0.0023 0.0026 0.0022 0.0022 316,488 +0.00(+15.79%)
Jun 08, 2020 0.0022 0.0022 0.0019 0.0019 120,999 +0.00(+0.00%)
Jun 05, 2020 0.0016 0.0019 0.0016 0.0019 49,900 +0.00(+18.75%)
Jun 03, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 01, 2020 0.0016 0.0016 0.0016 0 -0.00(-23.81%)
May 29, 2020 0.0016 0.0021 0.0016 0.0021 400 +0.00(+23.53%)
May 28, 2020 0.0016 0.0017 0.0016 0.0017 103,488 -0.00(-26.09%)
May 27, 2020 0.0023 0.0024 0.0023 0.0023 25,000 +0.00(+0.00%)
May 26, 2020 0.0024 0.0024 0.0023 0.0023 37,799 +0.00(+0.00%)
May 22, 2020 0.0023 0.0023 0.0023 0.0023 500 +0.00(+0.00%)
May 21, 2020 0.0020 0.0024 0.0020 0.0023 493,000 +0.00(+43.75%)
May 20, 2020 0.0016 0.0016 0.0016 0.0016 100,100 -0.00(-11.11%)
May 19, 2020 0.0024 0.0024 0.0018 0.0018 17,411 -0.00(-10.00%)
May 18, 2020 0.0016 0.0020 0.0016 0.0020 17,917 +0.00(+5.26%)
May 15, 2020 0.0019 0.0019 0.0019 0.0019 700 -0.00(-5.00%)
May 13, 2020 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
May 12, 2020 0.0024 0.0024 0.0022 0.0022 5,961 -0.00(-12.00%)
May 11, 2020 0.0025 0.0025 0.0020 0.0025 20,579 +0.00(+8.70%)
May 08, 2020 0.0021 0.0023 0.0020 0.0023 1,028,100 +0.00(+4.55%)
May 07, 2020 0.0026 0.0029 0.0022 0.0022 506,300 -0.00(-26.67%)
May 06, 2020 0.0030 0.0030 0.0027 0.0030 140,001 +0.00(+11.11%)
May 05, 2020 0.0023 0.0027 0.0023 0.0027 10,170 +0.00(+0.00%)
May 04, 2020 0.0027 0.0027 0.0027 0.0027 5,000 +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.