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 (%)
Sep 30, 2015 0.0200 0.0200 0.0200 16 -0.01(-28.57%)
Sep 25, 2015 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Sep 24, 2015 0.0249 0.0250 0.0249 0.0250 19,738 +0.00(+19.05%)
Sep 23, 2015 0.0211 0.0211 0.0210 0.0210 12,130 -0.00(-16.00%)
Sep 22, 2015 0.0210 0.0250 0.0210 0.0250 2,875 +0.00(+19.05%)
Sep 21, 2015 0.0210 0.0250 0.0210 0.0210 31,200 +0.00(+5.00%)
Sep 18, 2015 0.0200 0.0200 0.0200 0.0200 5,011 +0.00(+0.00%)
Sep 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 15, 2015 0.0240 0.0240 0.0200 0.0200 13,521 -0.01(-20.00%)
Sep 14, 2015 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+1.21%)
Sep 10, 2015 0.0247 0.0247 0.0247 1 +0.00(+22.89%)
Sep 08, 2015 0.0201 0.0201 0.0201 0 -0.00(-19.76%)
Sep 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+24.63%)
Sep 01, 2015 0.0200 0.0250 0.0200 0.0201 8,700 +0.00(+0.00%)
Aug 31, 2015 0.0288 0.0288 0.0201 0.0201 14,170 -0.01(-25.56%)
Aug 28, 2015 0.0205 0.0270 0.0205 0.0270 33,301 +0.01(+35.00%)
Aug 27, 2015 0.0250 0.0250 0.0200 0.0200 11,000 -0.00(-5.53%)
Aug 26, 2015 0.0201 0.0212 0.0201 0.0212 600 -0.00(-15.32%)
Aug 25, 2015 0.0200 0.0254 0.0200 0.0250 12,319 +0.01(+31.58%)
Aug 24, 2015 0.0190 0.0190 0.0170 0.0190 3,795 -0.01(-23.69%)
Aug 21, 2015 0.0200 0.0249 0.0200 0.0249 8,837 +0.01(+37.57%)
Aug 20, 2015 0.0182 0.0182 0.0181 0.0181 2,221 +0.00(+12.42%)
Aug 19, 2015 0.0226 0.0226 0.0161 0.0161 28,630 -0.01(-34.29%)
Aug 18, 2015 0.0220 0.0245 0.0200 0.0245 64,680 +0.00(+10.86%)
Aug 17, 2015 0.0221 0.0221 0.0221 0.0221 661 +0.00(+0.45%)
Aug 14, 2015 0.0229 0.0229 0.0220 0.0220 4,080 +0.00(+0.00%)
Aug 13, 2015 0.0309 0.0309 0.0220 0.0220 21,455 +0.00(+0.00%)
Aug 11, 2015 0.0220 0.0220 0.0220 0 +0.00(+1.38%)
Aug 10, 2015 0.0217 0.0260 0.0217 0.0217 63,300 -0.01(-27.28%)
Aug 07, 2015 0.0216 0.0319 0.0216 0.0298 29,001 +0.01(+38.15%)
Aug 06, 2015 0.0217 0.0217 0.0216 0.0216 43,802 -0.00(-0.46%)
Aug 05, 2015 0.0320 0.0320 0.0216 0.0217 99,100 -0.01(-32.19%)
Aug 04, 2015 0.0320 0.0320 0.0320 0.0320 900 +0.00(+6.67%)
Aug 03, 2015 0.0300 0.0300 0.0300 0.0300 7,322 +0.01(+31.58%)
Jul 31, 2015 0.0274 0.0274 0.0228 0.0228 5,040 -0.01(-23.75%)
Jul 29, 2015 0.0299 0.0299 0.0299 0 +0.00(+10.33%)
Jul 28, 2015 0.0227 0.0271 0.0227 0.0271 22,200 -0.01(-18.86%)
Jul 27, 2015 0.0334 0.0334 0.0334 0.0334 550 +0.00(+0.00%)
Jul 23, 2015 0.0334 0.0334 0.0334 0 -0.00(-1.47%)
Jul 22, 2015 0.0278 0.0339 0.0214 0.0339 18,249 +0.01(+56.22%)
Jul 21, 2015 0.0340 0.0340 0.0217 0.0217 20,200 +0.00(+0.46%)
Jul 20, 2015 0.0355 0.0355 0.0214 0.0216 45,000 +0.00(+3.35%)
Jul 16, 2015 0.0209 0.0209 0.0209 0 -0.01(-29.63%)
Jul 15, 2015 0.0297 0.0297 0.0297 0.0297 15,000 +0.01(+28.57%)
Jul 14, 2015 0.0260 0.0280 0.0231 0.0231 64,411 -0.00(-9.06%)
Jul 13, 2015 0.0209 0.0254 0.0209 0.0254 2,250 +0.00(+22.12%)
Jul 10, 2015 0.0208 0.0208 0.0208 0.0208 150 -0.02(-47.21%)
Jul 09, 2015 0.0225 0.0394 0.0225 0.0394 3,530 +0.02(+91.26%)
Jul 08, 2015 0.0206 0.0206 0.0206 0.0206 8,000 -0.01(-25.77%)
Jul 06, 2015 0.0278 0.0278 0.0278 0 -0.00(-5.93%)
Jul 02, 2015 0.0295 0.0295 0.0295 0 +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.