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 (%)
Aug 29, 2014 0.0659 0.0659 0.0659 0 +0.00(+1.54%)
Aug 28, 2014 0.0650 0.0660 0.0550 0.0649 69,200 -0.00(-1.67%)
Aug 27, 2014 0.0601 0.0601 0.0601 0.0660 18,177 +0.00(+0.00%)
Aug 26, 2014 0.0620 0.0660 0.0601 0.0660 33,302 +0.00(+6.45%)
Aug 25, 2014 0.0602 0.0620 0.0601 0.0620 32,275 +0.00(+0.00%)
Aug 22, 2014 0.0624 0.0624 0.0601 0.0620 49,220 -0.00(-0.80%)
Aug 21, 2014 0.0623 0.0650 0.0600 0.0625 34,701 -0.00(-3.85%)
Aug 20, 2014 0.0648 0.0650 0.0610 0.0650 4,069 +0.00(+3.34%)
Aug 19, 2014 0.0624 0.0649 0.0610 0.0629 22,974 -0.00(-3.08%)
Aug 18, 2014 0.0600 0.0649 0.0565 0.0649 91,000 +0.00(+7.45%)
Aug 15, 2014 0.0675 0.0675 0.0603 0.0604 42,200 -0.01(-10.39%)
Aug 14, 2014 0.0604 0.0699 0.0604 0.0674 59,000 +0.01(+12.33%)
Aug 13, 2014 0.0613 0.0700 0.0600 0.0600 31,398 -0.01(-14.29%)
Aug 12, 2014 0.0693 0.0700 0.0693 0.0700 30,338 -0.01(-10.71%)
Aug 11, 2014 0.0780 0.0784 0.0601 0.0784 38,250 +0.00(+0.00%)
Aug 08, 2014 0.0740 0.0784 0.0700 0.0784 7,337 +0.00(+0.26%)
Aug 07, 2014 0.0701 0.0800 0.0700 0.0782 63,150 -0.00(-2.25%)
Aug 06, 2014 0.0730 0.0800 0.0650 0.0800 83,866 +0.01(+9.59%)
Aug 05, 2014 0.0770 0.0800 0.0730 0.0730 16,895 -0.00(-1.35%)
Aug 04, 2014 0.0730 0.0800 0.0730 0.0740 129,669 -0.01(-11.90%)
Aug 01, 2014 0.0840 0.0840 0.0700 0.0840 78,085 -0.00(-1.18%)
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%)
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.