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

Vaporbrands International Inc (OP: VAPR )

0.0100 -0.0007 (-6.54%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 13, 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 (%)
Mar 28, 2024 0.0148 0.0160 0.0125 0.0140 96,250 -0.00(-12.50%)
Mar 27, 2024 0.0145 0.0160 0.0130 0.0160 16,009 +0.00(+0.00%)
Mar 26, 2024 0.0160 0.0160 0.0135 0.0160 2,776 +0.00(+10.34%)
Mar 25, 2024 0.0146 0.0170 0.0130 0.0145 76,925 +0.00(+3.57%)
Mar 22, 2024 0.0135 0.0140 0.0130 0.0140 20,917 -0.00(-5.41%)
Mar 21, 2024 0.0136 0.0155 0.0128 0.0148 174,356 -0.00(-14.94%)
Mar 19, 2024 0.0174 20 -0.00(-0.57%)
Mar 18, 2024 0.0160 0.0180 0.0140 0.0175 44,610 +0.00(+9.38%)
Mar 15, 2024 0.0147 0.0180 0.0129 0.0160 334,237 +0.00(+8.84%)
Mar 14, 2024 0.0151 0.0151 0.0145 0.0147 51,886 -0.00(-6.96%)
Mar 13, 2024 0.0125 0.0180 0.0125 0.0158 327,151 +0.00(+8.97%)
Mar 12, 2024 0.0145 0.0145 0.0128 0.0145 30,180 -0.00(-2.03%)
Mar 11, 2024 0.0135 0.0170 0.0128 0.0148 195,077 -0.00(-1.33%)
Mar 08, 2024 0.0130 0.0150 0.0128 0.0150 171,750 -0.00(-0.66%)
Mar 07, 2024 0.0180 0.0180 0.0125 0.0151 195,351 -0.00(-8.48%)
Mar 06, 2024 0.0148 0.0180 0.0125 0.0165 193,018 +0.00(+27.91%)
Mar 05, 2024 0.0124 0.0177 0.0124 0.0129 214,272 -0.00(-11.64%)
Mar 04, 2024 0.0121 0.0147 0.0121 0.0146 137,251 +0.00(+4.29%)
Mar 01, 2024 0.0140 0.0147 0.0140 0.0140 172,600 -0.00(-5.41%)
Feb 29, 2024 0.0148 0.0207 0.0144 0.0148 75,000 +0.00(+0.00%)
Feb 28, 2024 0.0152 0.0179 0.0148 0.0148 182,881 -0.00(-14.94%)
Feb 27, 2024 0.0196 0.0220 0.0150 0.0174 490,861 -0.00(-2.79%)
Feb 26, 2024 0.0179 0.0179 0.0162 0.0179 132,577 +0.00(+13.29%)
Feb 23, 2024 0.0179 0.0179 0.0151 0.0158 134,379 +0.00(+0.00%)
Feb 22, 2024 0.0152 0.0165 0.0152 0.0158 327,484 -0.00(-12.22%)
Feb 21, 2024 0.0170 0.0199 0.0153 0.0180 219,600 +0.00(+14.65%)
Feb 20, 2024 0.0156 0.0170 0.0143 0.0157 132,325 +0.00(+3.97%)
Feb 16, 2024 0.0142 0.0170 0.0140 0.0151 169,901 +0.00(+6.34%)
Feb 15, 2024 0.0142 0.0142 0.0118 0.0142 144,450 +0.00(+17.36%)
Feb 14, 2024 0.0130 0.0143 0.0111 0.0121 102,151 -0.00(-15.38%)
Feb 13, 2024 0.0150 0.0150 0.0106 0.0143 141,266 +0.00(+0.00%)
Feb 12, 2024 0.0134 0.0143 0.0124 0.0143 102,151 +0.00(+6.72%)
Feb 09, 2024 0.0122 0.0143 0.0122 0.0134 89,755 +0.00(+0.75%)
Feb 08, 2024 0.0143 0.0143 0.0133 0.0133 30,400 -0.00(-1.48%)
Feb 07, 2024 0.0122 0.0147 0.0122 0.0135 118,200 -0.00(-14.56%)
Feb 06, 2024 0.0139 0.0170 0.0139 0.0158 101,702 +0.00(+0.00%)
Feb 05, 2024 0.0122 0.0183 0.0116 0.0158 1,843,555 +0.00(+39.82%)
Feb 02, 2024 0.0105 0.0115 0.0105 0.0113 822,000 +0.00(+13.00%)
Feb 01, 2024 0.0103 0.0105 0.0100 0.0100 109,500 -0.00(-4.76%)
Jan 31, 2024 0.0100 0.0105 0.0100 0.0105 10,201 +0.00(+8.25%)
Jan 30, 2024 0.0089 0.0097 0.0089 0.0097 371,302 +0.00(+5.43%)
Jan 29, 2024 0.0095 0.0106 0.0090 0.0092 208,300 -0.00(-3.16%)
Jan 26, 2024 0.0101 0.0106 0.0095 0.0095 166,495 +0.00(+5.56%)
Jan 25, 2024 0.0101 0.0123 0.0090 0.0090 778,961 -0.00(-16.67%)
Jan 24, 2024 0.0118 0.0118 0.0100 0.0108 958,300 +0.00(+9.09%)
Jan 23, 2024 0.0105 0.0105 0.0093 0.0099 259,442 -0.00(-12.39%)
Jan 22, 2024 0.0113 0.0114 0.0096 0.0113 749,667 -0.00(-0.88%)
Jan 19, 2024 0.0110 0.0125 0.0105 0.0114 236,600 +0.00(+3.64%)
Jan 18, 2024 0.0114 0.0125 0.0100 0.0110 616,928 -0.00(-2.65%)
Jan 17, 2024 0.0107 0.0114 0.0100 0.0113 389,300 +0.00(+5.61%)
Jan 16, 2024 0.0098 0.0114 0.0098 0.0107 354,705 +0.00(+8.08%)
Jan 12, 2024 0.0087 0.0115 0.0086 0.0099 467,887 +0.00(+16.47%)
Jan 11, 2024 0.0083 0.0090 0.0083 0.0085 327,992 -0.00(-5.56%)
Jan 10, 2024 0.0088 0.0090 0.0084 0.0090 220,500 +0.00(+3.45%)
Jan 09, 2024 0.0081 0.0091 0.0080 0.0087 630,300 +0.00(+2.35%)
Jan 08, 2024 0.0090 0.0098 0.0081 0.0085 863,376 -0.00(-11.46%)
Jan 05, 2024 0.0100 0.0102 0.0090 0.0096 2,012,232 -0.00(-4.95%)
Jan 04, 2024 0.0110 0.0119 0.0098 0.0101 1,928,085 -0.00(-12.17%)
Jan 03, 2024 0.0121 0.0138 0.0103 0.0115 596,609 -0.00(-10.16%)
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.