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

Vaporbrands International Inc (OP: VAPR )

0.0098 +0.0009 (+10.11%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Sep 30, 2014 0.0492 0.0550 0.0470 0.0540 15,882 -0.00(-2.35%)
Sep 29, 2014 0.0550 0.0598 0.0479 0.0553 42,483 -0.00(-2.64%)
Sep 26, 2014 0.0598 0.0598 0.0461 0.0568 35,800 -0.00(-3.57%)
Sep 25, 2014 0.0524 0.0589 0.0460 0.0589 21,400 -0.00(-1.51%)
Sep 24, 2014 0.0448 0.0598 0.0440 0.0598 121,267 +0.02(+35.91%)
Sep 23, 2014 0.0371 0.0450 0.0371 0.0440 10,760 +0.00(+12.24%)
Sep 22, 2014 0.0498 0.0539 0.0392 0.0392 76,960 -0.01(-21.60%)
Sep 19, 2014 0.0549 0.0549 0.0500 0.0500 56,140 -0.00(-8.93%)
Sep 18, 2014 0.0548 0.0549 0.0500 0.0549 33,862 +0.00(+0.00%)
Sep 17, 2014 0.0521 0.0599 0.0500 0.0549 36,222 +0.00(+5.37%)
Sep 16, 2014 0.0521 0.0600 0.0521 0.0521 97,601 -0.01(-11.69%)
Sep 15, 2014 0.0520 0.0600 0.0520 0.0590 42,126 +0.00(+0.00%)
Sep 12, 2014 0.0590 0.0590 0.0590 0.0590 1,300 +0.01(+15.46%)
Sep 11, 2014 0.0502 0.0630 0.0502 0.0511 22,550 +0.00(+2.00%)
Sep 10, 2014 0.0580 0.0640 0.0501 0.0501 72,741 -0.01(-16.50%)
Sep 09, 2014 0.0581 0.0600 0.0570 0.0600 22,793 -0.00(-6.83%)
Sep 08, 2014 0.0580 0.0644 0.0580 0.0644 14,000 +0.00(+0.00%)
Sep 05, 2014 0.0612 0.0644 0.0580 0.0644 1,296 +0.00(+4.72%)
Sep 04, 2014 0.0590 0.0600 0.0650 0.0615 50,502 -0.00(-5.38%)
Sep 03, 2014 0.0670 0.0560 0.0650 6,200 -0.00(-2.99%)
Sep 02, 2014 0.0658 0.0675 0.0550 0.0670 36,851 +0.00(+1.67%)
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%)
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.