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

Vaporbrands International Inc (OP: VAPR )

0.0092 -0.0006 (-6.12%)
Streaming Delayed Price Updated: 2:41 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, 2022 0.0330 0.0340 0.0301 0.0301 393,418 +0.00(+0.33%)
Aug 30, 2022 0.0360 0.0360 0.0300 0.0300 1,556,319 -0.01(-14.53%)
Aug 29, 2022 0.0350 0.0379 0.0335 0.0351 415,335 -0.00(-6.40%)
Aug 26, 2022 0.0400 0.0400 0.0360 0.0375 424,047 -0.00(-1.06%)
Aug 25, 2022 0.0411 0.0411 0.0370 0.0379 248,545 -0.00(-1.56%)
Aug 24, 2022 0.0350 0.0419 0.0350 0.0385 1,696,815 +0.00(+4.05%)
Aug 23, 2022 0.0390 0.0390 0.0360 0.0370 1,026,027 -0.00(-4.64%)
Aug 22, 2022 0.0370 0.0436 0.0340 0.0388 1,165,388 +0.00(+9.30%)
Aug 19, 2022 0.0369 0.0369 0.0340 0.0355 463,487 -0.00(-4.05%)
Aug 18, 2022 0.0350 0.0370 0.0320 0.0370 1,378,530 +0.00(+6.94%)
Aug 17, 2022 0.0369 0.0369 0.0330 0.0346 1,021,126 -0.00(-1.14%)
Aug 16, 2022 0.0342 0.0399 0.0333 0.0350 667,772 -0.00(-5.15%)
Aug 15, 2022 0.0380 0.0390 0.0340 0.0369 635,981 -0.00(-0.27%)
Aug 12, 2022 0.0372 0.0390 0.0335 0.0370 1,011,809 -0.00(-0.27%)
Aug 11, 2022 0.0399 0.0400 0.0362 0.0371 750,321 -0.00(-5.60%)
Aug 10, 2022 0.0420 0.0420 0.0339 0.0393 547,862 +0.01(+15.93%)
Aug 09, 2022 0.0325 0.0375 0.0325 0.0339 2,060,975 +0.00(+2.11%)
Aug 08, 2022 0.0377 0.0380 0.0332 0.0332 805,569 -0.00(-11.94%)
Aug 05, 2022 0.0355 0.0377 0.0327 0.0377 1,338,084 +0.00(+5.90%)
Aug 04, 2022 0.0321 0.0380 0.0317 0.0356 1,100,751 +0.00(+5.01%)
Aug 03, 2022 0.0354 0.0380 0.0339 0.0339 1,310,598 -0.00(-8.38%)
Aug 02, 2022 0.0320 0.0440 0.0320 0.0370 1,352,407 -0.00(-5.13%)
Aug 01, 2022 0.0435 0.0490 0.0360 0.0390 2,743,449 -0.01(-13.53%)
Jul 29, 2022 0.0480 0.0500 0.0385 0.0451 1,735,969 -0.00(-5.65%)
Jul 28, 2022 0.0453 0.0495 0.0440 0.0478 1,478,039 +0.00(+5.99%)
Jul 27, 2022 0.0500 0.0525 0.0400 0.0451 3,219,028 -0.00(-4.04%)
Jul 26, 2022 0.0539 0.0544 0.0450 0.0470 3,079,198 -0.00(-6.00%)
Jul 25, 2022 0.0550 0.0649 0.0476 0.0500 6,954,509 +0.00(+1.83%)
Jul 22, 2022 0.0575 0.0580 0.0400 0.0491 4,997,398 -0.01(-15.34%)
Jul 21, 2022 0.0665 0.0695 0.0511 0.0580 8,768,716 -0.01(-14.07%)
Jul 20, 2022 0.0515 0.0850 0.0479 0.0675 30,283,344 +0.03(+63.04%)
Jul 19, 2022 0.0621 0.0621 0.0385 0.0414 12,937,479 -0.02(-33.76%)
Jul 18, 2022 0.0640 0.0949 0.0540 0.0625 41,651,060 -0.00(-2.50%)
Jul 15, 2022 0.0185 0.0685 0.0156 0.0641 44,265,160 +0.05(+258.10%)
Jul 14, 2022 0.0150 0.0179 0.0145 0.0179 915,177 +0.00(+18.54%)
Jul 13, 2022 0.0116 0.0151 0.0116 0.0151 109,877 +0.00(+1.34%)
Jul 12, 2022 0.0120 0.0152 0.0120 0.0149 721,560 +0.00(+24.17%)
Jul 11, 2022 0.0106 0.0120 0.0101 0.0120 427,144 +0.00(+20.00%)
Jul 08, 2022 0.0081 0.0132 0.0079 0.0100 2,634,160 +0.00(+7.53%)
Jul 07, 2022 0.0097 0.0108 0.0081 0.0093 383,880 -0.00(-18.42%)
Jul 06, 2022 0.0150 0.0165 0.0090 0.0114 1,620,523 +0.00(+28.09%)
Jul 05, 2022 0.0089 0.0089 0.0075 0.0089 354,186 +0.00(+9.88%)
Jul 01, 2022 0.0092 0.0092 0.0072 0.0081 960,804 +0.00(+1.25%)
Jun 30, 2022 0.0101 0.0120 0.0080 0.0080 1,363,861 -0.00(-26.61%)
Jun 29, 2022 0.0110 0.0116 0.0099 0.0109 340,300 -0.00(-11.38%)
Jun 28, 2022 0.0126 0.0142 0.0107 0.0123 526,200 -0.00(-9.56%)
Jun 27, 2022 0.0146 0.0146 0.0135 0.0136 99,916 +0.00(+6.25%)
Jun 24, 2022 0.0111 0.0128 0.0111 0.0128 158,960 -0.00(-7.25%)
Jun 23, 2022 0.0130 0.0169 0.0110 0.0138 660,110 +0.00(+2.22%)
Jun 22, 2022 0.0145 0.0145 0.0109 0.0135 352,960 -0.00(-3.57%)
Jun 21, 2022 0.0128 0.0140 0.0109 0.0140 471,989 +0.00(+12.00%)
Jun 17, 2022 0.0120 0.0125 0.0111 0.0125 130,019 +0.00(+5.93%)
Jun 16, 2022 0.0121 0.0121 0.0107 0.0118 157,489 +0.00(+0.00%)
Jun 15, 2022 0.0118 0.0118 0.0107 0.0118 354,019 +0.00(+0.85%)
Jun 14, 2022 0.0114 0.0120 0.0102 0.0117 619,940 +0.00(+5.41%)
Jun 13, 2022 0.0130 0.0130 0.0102 0.0111 417,241 -0.00(-10.48%)
Jun 10, 2022 0.0133 0.0142 0.0118 0.0124 287,800 -0.00(-12.68%)
Jun 09, 2022 0.0126 0.0142 0.0122 0.0142 510,150 +0.00(+8.40%)
Jun 08, 2022 0.0135 0.0135 0.0121 0.0131 272,353 +0.00(+6.50%)
Jun 07, 2022 0.0125 0.0135 0.0115 0.0123 975,612 -0.00(-13.38%)
Jun 06, 2022 0.0142 0.0142 0.0111 0.0142 1,469,870 -0.00(-5.33%)
Jun 03, 2022 0.0160 0.0160 0.0140 0.0150 883,222 -0.00(-9.09%)
Jun 02, 2022 0.0160 0.0165 0.0158 0.0165 144,642 +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.