Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0091 -0.0007 (-7.14%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 28, 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 31, 2021 0.0172 0.0184 0.0172 0.0180 332,518 +0.00(+0.00%)
Aug 30, 2021 0.0162 0.0180 0.0162 0.0180 579,349 +0.00(+7.14%)
Aug 27, 2021 0.0155 0.0168 0.0155 0.0168 402,490 -0.00(-0.59%)
Aug 26, 2021 0.0164 0.0172 0.0155 0.0169 165,456 -0.00(-2.87%)
Aug 25, 2021 0.0177 0.0177 0.0161 0.0174 80,301 +0.00(+2.35%)
Aug 24, 2021 0.0158 0.0179 0.0158 0.0170 112,553 +0.00(+8.28%)
Aug 23, 2021 0.0169 0.0174 0.0157 0.0157 195,049 -0.00(-11.30%)
Aug 20, 2021 0.0160 0.0178 0.0160 0.0177 655,337 +0.00(+8.59%)
Aug 19, 2021 0.0135 0.0169 0.0135 0.0163 2,553,728 +0.00(+12.41%)
Aug 18, 2021 0.0125 0.0148 0.0125 0.0145 636,268 +0.00(+11.54%)
Aug 17, 2021 0.0134 0.0134 0.0125 0.0130 20,760 -0.00(-9.09%)
Aug 16, 2021 0.0143 0.0143 0.0124 0.0143 20,400 +0.00(+0.70%)
Aug 13, 2021 0.0125 0.0142 0.0125 0.0142 21,000 -0.00(-1.39%)
Aug 12, 2021 0.0125 0.0146 0.0125 0.0144 8,910 -0.00(-2.04%)
Aug 11, 2021 0.0125 0.0147 0.0125 0.0147 266,055 +0.00(+13.08%)
Aug 10, 2021 0.0131 0.0131 0.0130 0.0130 105,645 -0.00(-11.56%)
Aug 09, 2021 0.0119 0.0147 0.0119 0.0147 181,201 +0.00(+8.89%)
Aug 06, 2021 0.0149 0.0149 0.0122 0.0135 70,250 -0.00(-4.26%)
Aug 05, 2021 0.0150 0.0150 0.0122 0.0141 45,800 -0.00(-6.00%)
Aug 03, 2021 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Jul 29, 2021 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Jul 28, 2021 0.0134 0.0149 0.0119 0.0149 161,860 +0.00(+0.00%)
Jul 26, 2021 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Jul 23, 2021 0.0119 0.0150 0.0119 0.0150 59,120 +0.00(+1.35%)
Jul 22, 2021 0.0115 0.0148 0.0115 0.0148 23,000 -0.00(-0.67%)
Jul 20, 2021 0.0149 0.0149 0.0149 0 +0.00(+3.47%)
Jul 19, 2021 0.0129 0.0144 0.0115 0.0144 51,802 -0.00(-0.69%)
Jul 16, 2021 0.0114 0.0145 0.0114 0.0145 3,000 +0.00(+10.69%)
Jul 15, 2021 0.0114 0.0131 0.0114 0.0131 14,150 -0.00(-12.67%)
Jul 14, 2021 0.0149 0.0150 0.0149 0.0150 67,783 +0.00(+0.00%)
Jul 13, 2021 0.0125 0.0150 0.0110 0.0150 204,134 +0.00(+20.97%)
Jul 12, 2021 0.0118 0.0124 0.0110 0.0124 215,750 -0.00(-3.13%)
Jul 09, 2021 0.0131 0.0131 0.0118 0.0128 3,900 -0.00(-8.57%)
Jul 08, 2021 0.0141 0.0141 0.0118 0.0140 44,500 -0.00(-3.45%)
Jul 06, 2021 0.0145 0.0145 0.0145 40 -0.00(-9.37%)
Jul 02, 2021 0.0118 0.0160 0.0118 0.0160 218,840 +0.00(+31.15%)
Jul 01, 2021 0.0119 0.0122 0.0119 0.0122 30,200 -0.00(-3.94%)
Jun 30, 2021 0.0130 0.0130 0.0109 0.0127 159,483 -0.00(-8.63%)
Jun 28, 2021 0.0139 0.0139 0.0139 1 +0.00(+11.20%)
Jun 25, 2021 0.0128 0.0149 0.0106 0.0125 255,000 -0.00(-6.72%)
Jun 24, 2021 0.0134 0.0134 0.0127 0.0134 995 -0.00(-0.74%)
Jun 23, 2021 0.0121 0.0145 0.0103 0.0135 428,188 +0.00(+21.62%)
Jun 22, 2021 0.0121 0.0121 0.0101 0.0111 158,495 -0.00(-0.89%)
Jun 21, 2021 0.0119 0.0123 0.0102 0.0112 959,955 -0.00(-9.68%)
Jun 18, 2021 0.0122 0.0124 0.0113 0.0124 44,106 -0.00(-6.06%)
Jun 17, 2021 0.0135 0.0177 0.0111 0.0132 1,717,588 -0.00(-25.84%)
Jun 16, 2021 0.0139 0.0179 0.0139 0.0178 145,480 +0.00(+0.56%)
Jun 15, 2021 0.0174 0.0177 0.0174 0.0177 136,572 +0.00(+1.72%)
Jun 14, 2021 0.0177 0.0177 0.0174 0.0174 43,000 -0.00(-8.90%)
Jun 11, 2021 0.0173 0.0191 0.0173 0.0191 72,000 +0.00(+3.24%)
Jun 10, 2021 0.0178 0.0187 0.0173 0.0185 22,601 -0.00(-3.14%)
Jun 09, 2021 0.0140 0.0191 0.0128 0.0191 829,507 +0.00(+1.06%)
Jun 08, 2021 0.0158 0.0189 0.0143 0.0189 155,503 +0.00(+18.12%)
Jun 07, 2021 0.0155 0.0160 0.0150 0.0160 169,318 +0.00(+3.23%)
Jun 04, 2021 0.0153 0.0172 0.0153 0.0155 236,890 +0.00(+12.32%)
Jun 03, 2021 0.0138 0.0154 0.0121 0.0138 69,062 -0.00(-10.39%)
Jun 02, 2021 0.0121 0.0155 0.0121 0.0154 145,800 +0.00(+9.22%)
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.