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 (%)
Dec 31, 2015 0.0058 0.0058 0.0058 0 +0.00(+20.83%)
Dec 30, 2015 0.0051 0.0052 0.0036 0.0048 11,326,005 -0.00(-5.88%)
Dec 29, 2015 0.0064 0.0064 0.0047 0.0051 20,177,576 -0.00(-20.31%)
Dec 28, 2015 0.0072 0.0080 0.0060 0.0064 6,580,805 -0.00(-11.11%)
Dec 24, 2015 0.0072 0.0072 0.0072 0 -0.00(-12.20%)
Dec 23, 2015 0.0083 0.0083 0.0075 0.0082 5,749,481 -0.00(-1.20%)
Dec 22, 2015 0.0070 0.0094 0.0070 0.0083 5,011,780 +0.00(+15.28%)
Dec 21, 2015 0.0083 0.0085 0.0072 0.0072 6,957,027 -0.00(-16.18%)
Dec 18, 2015 0.0085 0.0095 0.0075 0.0086 13,927,520 +0.00(+1.06%)
Dec 17, 2015 0.0075 0.0095 0.0075 0.0085 6,165,246 +0.00(+13.33%)
Dec 16, 2015 0.0068 0.0076 0.0056 0.0075 7,199,060 +0.00(+10.29%)
Dec 15, 2015 0.0060 0.0070 0.0055 0.0068 3,678,239 +0.00(+13.33%)
Dec 14, 2015 0.0070 0.0070 0.0049 0.0060 13,410,310 -0.00(-9.09%)
Dec 11, 2015 0.0050 0.0066 0.0044 0.0066 12,165,337 +0.00(+34.69%)
Dec 10, 2015 0.0055 0.0055 0.0044 0.0049 10,769,394 -0.00(-10.91%)
Dec 09, 2015 0.0051 0.0059 0.0050 0.0055 3,803,572 -0.00(-6.78%)
Dec 08, 2015 0.0064 0.0065 0.0053 0.0059 4,020,505 -0.00(-10.61%)
Dec 07, 2015 0.0075 0.0090 0.0066 0.0066 3,381,459 -0.00(-12.00%)
Dec 04, 2015 0.0080 0.0087 0.0070 0.0075 4,701,044 -0.00(-6.25%)
Dec 03, 2015 0.0092 0.0098 0.0077 0.0080 3,125,601 -0.00(-4.76%)
Dec 02, 2015 0.0076 0.0105 0.0076 0.0084 5,200,195 +0.00(+5.00%)
Dec 01, 2015 0.0083 0.0093 0.0074 0.0080 9,307,320 -0.00(-1.23%)
Nov 30, 2015 0.0103 0.0122 0.0080 0.0081 8,866,998 -0.00(-19.00%)
Nov 27, 2015 0.0100 0.0105 0.0095 0.0100 5,832,273 -0.00(-5.66%)
Nov 25, 2015 0.0106 0.0106 0.0106 0 -0.00(-17.19%)
Nov 24, 2015 0.0131 0.0140 0.0114 0.0128 7,176,208 -0.00(-8.57%)
Nov 23, 2015 0.0160 0.0140 3,402,209 +0.00(+8.53%)
Nov 20, 2015 0.0103 0.0137 0.0103 0.0129 4,485,408 +0.00(+26.47%)
Nov 19, 2015 0.0129 0.0129 0.0100 0.0102 6,796,437 -0.00(-21.54%)
Nov 18, 2015 0.0102 0.0138 0.0101 0.0130 5,223,743 +0.00(+19.27%)
Nov 17, 2015 0.0120 0.0130 0.0104 0.0109 6,247,978 -0.00(-16.15%)
Nov 16, 2015 0.0165 0.0165 0.0115 0.0130 4,857,777 -0.00(-12.16%)
Nov 13, 2015 0.0170 0.0180 0.0145 0.0148 3,182,333 -0.00(-10.84%)
Nov 12, 2015 0.0143 0.0175 0.0137 0.0166 3,854,242 +0.00(+18.57%)
Nov 11, 2015 0.0155 0.0155 0.0110 0.0140 6,148,926 -0.00(-6.67%)
Nov 10, 2015 0.0195 0.0195 0.0131 0.0150 9,401,323 -0.00(-21.05%)
Nov 09, 2015 0.0225 0.0225 0.0175 0.0190 6,436,689 -0.00(-15.56%)
Nov 06, 2015 0.0249 0.0257 0.0205 0.0225 3,437,793 -0.00(-6.25%)
Nov 05, 2015 0.0265 0.0265 0.0220 0.0240 1,517,167 -0.00(-9.43%)
Nov 04, 2015 0.0280 0.0280 0.0211 0.0265 7,323,092 +0.00(+0.00%)
Nov 03, 2015 0.0240 0.0275 0.0225 0.0265 5,260,742 +0.00(+15.22%)
Nov 02, 2015 0.0250 0.0250 0.0210 0.0230 6,112,607 -0.00(-7.63%)
Oct 30, 2015 0.0288 0.0310 0.0230 0.0249 6,592,955 -0.00(-6.39%)
Oct 29, 2015 0.0290 0.0293 0.0255 0.0266 2,203,240 -0.00(-1.85%)
Oct 28, 2015 0.0270 0.0275 0.0240 0.0271 4,707,850 +0.00(+0.37%)
Oct 27, 2015 0.0325 0.0330 0.0259 0.0270 4,297,665 +0.00(+0.00%)
Oct 26, 2015 0.0290 0.0290 0.0235 0.0270 2,072,126 +0.00(+10.20%)
Oct 23, 2015 0.0245 0.0260 0.0212 0.0245 6,008,561 +0.00(+2.08%)
Oct 22, 2015 0.0265 0.0265 0.0211 0.0240 4,048,066 -0.00(-8.05%)
Oct 21, 2015 0.0280 0.0350 0.0261 0.0261 10,307,777 -0.00(-6.79%)
Oct 20, 2015 0.0283 0.0291 0.0201 0.0280 8,241,144 +0.00(+0.00%)
Oct 19, 2015 0.0370 0.0389 0.0260 0.0280 6,858,835 -0.01(-17.65%)
Oct 16, 2015 0.0375 0.0400 0.0320 0.0340 2,964,072 -0.00(-9.93%)
Oct 15, 2015 0.0565 0.0570 0.0330 0.0377 6,467,250 -0.02(-33.77%)
Oct 14, 2015 0.0600 0.0630 0.0545 0.0570 3,324,600 -0.00(-3.39%)
Oct 13, 2015 0.0632 0.0685 0.0460 0.0590 4,954,787 -0.00(-7.09%)
Oct 12, 2015 0.0542 0.0680 0.0520 0.0635 5,911,477 +0.01(+27.00%)
Oct 09, 2015 0.0345 0.0650 0.0340 0.0500 12,743,846 +0.02(+51.52%)
Oct 08, 2015 0.0250 0.0370 0.0250 0.0330 6,882,067 +0.01(+32.00%)
Oct 07, 2015 0.0270 0.0280 0.0230 0.0250 1,930,144 +0.00(+0.00%)
Oct 06, 2015 0.0265 0.0270 0.0210 0.0250 2,172,692 -0.00(-10.71%)
Oct 05, 2015 0.0300 0.0320 0.0250 0.0280 2,204,312 -0.00(-9.68%)
Oct 02, 2015 0.0340 0.0340 0.0290 0.0310 815,259 -0.00(-8.82%)
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.