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

Vape Holdings Inc (OP: VAPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.0064 0.0064 0.0055 0.0061 12,538,212 -0.00(-3.17%)
Jan 30, 2018 0.0059 0.0065 0.0052 0.0063 40,163,024 +0.00(+6.78%)
Jan 29, 2018 0.0060 0.0062 0.0050 0.0059 25,287,118 +0.00(+3.51%)
Jan 26, 2018 0.0057 0.0060 0.0049 0.0057 12,230,109 +0.00(+1.79%)
Jan 25, 2018 0.0049 0.0057 0.0043 0.0056 24,427,940 +0.00(+9.80%)
Jan 24, 2018 0.0067 0.0069 0.0049 0.0051 25,107,720 -0.00(-19.05%)
Jan 23, 2018 0.0059 0.0065 0.0057 0.0063 27,343,428 +0.00(+10.53%)
Jan 22, 2018 0.0049 0.0057 0.0048 0.0057 36,639,144 +0.00(+16.33%)
Jan 19, 2018 0.0051 0.0051 0.0042 0.0049 13,147,932 +0.00(+0.62%)
Jan 18, 2018 0.0052 0.0056 0.0042 0.0049 17,040,192 -0.00(-8.11%)
Jan 17, 2018 0.0059 0.0059 0.0052 0.0053 11,672,902 -0.00(-5.36%)
Jan 16, 2018 0.0054 0.0058 0.0052 0.0056 20,637,948 +0.00(+7.69%)
Jan 12, 2018 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
Jan 11, 2018 0.0051 0.0052 0.0042 0.0050 27,780,856 +0.00(+0.00%)
Jan 10, 2018 0.0055 0.0055 0.0046 0.0050 15,811,772 -0.00(-10.71%)
Jan 09, 2018 0.0057 0.0059 0.0045 0.0056 20,610,152 +0.00(+0.00%)
Jan 08, 2018 0.0055 0.0062 0.0052 0.0056 25,945,840 +0.00(+7.69%)
Jan 05, 2018 0.0051 0.0054 0.0040 0.0052 45,640,652 +0.00(+0.00%)
Jan 04, 2018 0.0064 0.0068 0.0040 0.0052 61,858,692 -0.00(-18.75%)
Jan 03, 2018 0.0075 0.0081 0.0059 0.0064 60,220,560 -0.00(-12.33%)
Jan 02, 2018 0.0086 0.0090 0.0065 0.0073 51,880,860 -0.00(-10.98%)
Dec 29, 2017 0.0082 0.0082 0.0082 0 +0.00(+3.80%)
Dec 28, 2017 0.0066 0.0086 0.0066 0.0079 65,921,160 +0.00(+25.40%)
Dec 27, 2017 0.0057 0.0065 0.0056 0.0063 48,964,880 +0.00(+10.53%)
Dec 26, 2017 0.0054 0.0057 0.0051 0.0057 14,577,920 +0.00(+5.56%)
Dec 22, 2017 0.0048 0.0054 0.0048 0.0054 10,898,306 +0.00(+0.00%)
Dec 21, 2017 0.0050 0.0056 0.0047 0.0054 29,771,128 +0.00(+10.20%)
Dec 20, 2017 0.0046 0.0052 0.0046 0.0049 14,583,463 +0.00(+6.52%)
Dec 19, 2017 0.0054 0.0060 0.0046 0.0046 15,221,343 -0.00(-14.81%)
Dec 18, 2017 0.0062 0.0064 0.0050 0.0054 18,623,422 -0.00(-8.40%)
Dec 15, 2017 0.0059 0.0065 0.0054 0.0059 9,633,100 -0.00(-1.75%)
Dec 14, 2017 0.0058 0.0067 0.0052 0.0060 10,385,211 +0.00(+7.14%)
Dec 13, 2017 0.0058 0.0069 0.0050 0.0056 19,912,608 -0.00(-9.68%)
Dec 12, 2017 0.0067 0.0070 0.0058 0.0062 16,991,564 -0.00(-4.62%)
Dec 11, 2017 0.0060 0.0067 0.0054 0.0065 12,565,942 +0.00(+8.33%)
Dec 08, 2017 0.0056 0.0064 0.0055 0.0060 11,688,503 +0.00(+9.09%)
Dec 07, 2017 0.0066 0.0070 0.0053 0.0055 17,599,336 -0.00(-17.91%)
Dec 06, 2017 0.0074 0.0075 0.0063 0.0067 8,949,735 -0.00(-9.46%)
Dec 05, 2017 0.0076 0.0079 0.0064 0.0074 20,383,118 +0.00(+0.00%)
Dec 04, 2017 0.0052 0.0079 0.0052 0.0074 29,210,358 +0.00(+37.04%)
Dec 01, 2017 0.0050 0.0054 0.0049 0.0054 8,189,679 +0.00(+10.20%)
Nov 30, 2017 0.0045 0.0051 0.0044 0.0049 5,866,470 +0.00(+0.00%)
Nov 29, 2017 0.0052 0.0053 0.0046 0.0049 11,795,520 -0.00(-5.77%)
Nov 28, 2017 0.0056 0.0056 0.0037 0.0052 16,818,468 +0.00(+10.64%)
Nov 27, 2017 0.0037 0.0048 0.0036 0.0047 13,246,524 +0.00(+20.51%)
Nov 24, 2017 0.0039 0.0039 0.0034 0.0039 9,137,464 -0.00(-2.50%)
Nov 22, 2017 0.0034 0.0041 0.0029 0.0040 31,939,844 +0.00(+21.21%)
Nov 21, 2017 0.0026 0.0033 0.0026 0.0033 20,041,958 +0.00(+26.92%)
Nov 20, 2017 0.0024 0.0027 0.0023 0.0026 5,009,860 +0.00(+8.33%)
Nov 17, 2017 0.0023 0.0024 0.0022 0.0024 9,885,559 +0.00(+4.35%)
Nov 16, 2017 0.0023 0.0023 0.0022 0.0023 4,224,352 +0.00(+4.55%)
Nov 15, 2017 0.0022 0.0023 0.0020 0.0022 2,096,266 +0.00(+0.00%)
Nov 14, 2017 0.0021 0.0025 0.0020 0.0022 12,226,201 +0.00(+4.76%)
Nov 13, 2017 0.0018 0.0023 0.0017 0.0021 17,516,512 +0.00(+5.00%)
Nov 10, 2017 0.0019 0.0020 0.0018 0.0020 9,301,163 +0.00(+5.26%)
Nov 09, 2017 0.0019 0.0020 0.0018 0.0019 8,896,850 -0.00(-5.00%)
Nov 08, 2017 0.0019 0.0020 0.0018 0.0020 7,253,483 +0.00(+5.26%)
Nov 07, 2017 0.0020 0.0020 0.0018 0.0019 13,399,045 -0.00(-2.56%)
Nov 06, 2017 0.0021 0.0021 0.0019 0.0019 7,605,865 -0.00(-2.50%)
Nov 03, 2017 0.0019 0.0021 0.0019 0.0020 17,253,796 -0.00(-4.76%)
Nov 02, 2017 0.0024 0.0024 0.0019 0.0021 22,361,030 -0.00(-8.70%)
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.