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

Vaporbrands International Inc (OP: VAPR )

0.0124 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 6, 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 (%)
Apr 30, 2014 0.1400 0.1400 0.1203 0.1250 62,519 -0.02(-10.71%)
Apr 29, 2014 0.1430 0.1490 0.1201 0.1400 163,512 +0.00(+0.00%)
Apr 28, 2014 0.1201 0.1490 0.1201 0.1400 47,204 -0.00(-3.45%)
Apr 25, 2014 0.1400 0.1495 0.1101 0.1450 105,075 +0.00(+3.57%)
Apr 24, 2014 0.1363 0.1500 0.1363 0.1400 24,805 +0.00(+2.64%)
Apr 23, 2014 0.1480 0.1520 0.1364 0.1364 33,205 -0.01(-7.84%)
Apr 22, 2014 0.1400 0.1490 0.1400 0.1480 104,796 -0.00(-0.67%)
Apr 21, 2014 0.1610 0.1610 0.1352 0.1490 60,900 -0.01(-7.45%)
Apr 17, 2014 0.1610 0.1610 0.1610 0 +0.00(+1.90%)
Apr 16, 2014 0.1290 0.1650 0.1245 0.1580 242,736 +0.03(+22.48%)
Apr 15, 2014 0.1690 0.1690 0.1102 0.1290 426,389 -0.04(-23.67%)
Apr 14, 2014 0.1660 0.1720 0.1660 0.1690 82,495 +0.00(+0.00%)
Apr 11, 2014 0.1799 0.1900 0.1660 0.1690 0 +0.00(+2.42%)
Apr 10, 2014 0.1750 0.1800 0.1570 0.1650 143,092 -0.02(-10.81%)
Apr 09, 2014 0.1840 0.1910 0.1700 0.1850 168,661 +0.00(+0.54%)
Apr 08, 2014 0.1500 0.1910 0.1500 0.1840 329,582 +0.00(+2.22%)
Apr 07, 2014 0.1611 0.1920 0.1611 0.1800 106,020 +0.01(+3.45%)
Apr 04, 2014 0.1945 0.1990 0.1550 0.1740 0 -0.02(-8.42%)
Apr 03, 2014 0.2000 0.2000 0.1750 0.1900 131,821 -0.01(-5.00%)
Apr 02, 2014 0.1950 0.2050 0.1800 0.2000 138,419 +0.01(+2.56%)
Apr 01, 2014 0.1910 0.1950 0.1601 0.1950 456,346 +0.00(+0.00%)
Mar 31, 2014 0.2050 0.2050 0.1600 0.1950 610,083 -0.01(-3.94%)
Mar 28, 2014 0.2300 0.2350 0.2030 0.2030 0 -0.03(-12.12%)
Mar 27, 2014 0.2601 0.2880 0.2300 0.2310 447,635 -0.04(-13.48%)
Mar 26, 2014 0.2600 0.2810 0.2600 0.2670 187,353 +0.00(+0.75%)
Mar 25, 2014 0.2790 0.2790 0.2600 0.2650 194,383 -0.01(-1.85%)
Mar 24, 2014 0.2800 0.2925 0.2607 0.2700 155,036 -0.01(-3.57%)
Mar 21, 2014 0.2630 0.2999 0.2630 0.2800 160,819 +0.02(+7.65%)
Mar 20, 2014 0.3100 0.3100 0.2500 0.2601 670,512 -0.03(-9.69%)
Mar 19, 2014 0.3590 0.3590 0.2800 0.2880 379,182 -0.02(-7.10%)
Mar 18, 2014 0.3300 0.3400 0.2800 0.3100 369,625 -0.02(-6.06%)
Mar 17, 2014 0.2855 0.3500 0.2855 0.3300 362,792 +0.02(+4.76%)
Mar 14, 2014 0.3000 0.3300 0.2800 0.3150 0 +0.01(+2.94%)
Mar 13, 2014 0.3100 0.3100 0.2900 0.3060 189,382 +0.02(+5.52%)
Mar 12, 2014 0.2950 0.2950 0.2700 0.2900 541,136 +0.01(+2.84%)
Mar 11, 2014 0.3099 0.3099 0.2820 0.2820 355,002 -0.03(-9.03%)
Mar 10, 2014 0.3240 0.3240 0.2905 0.3100 137,651 +0.02(+6.82%)
Mar 07, 2014 0.3350 0.3400 0.2900 0.2902 0 -0.03(-9.31%)
Mar 06, 2014 0.3100 0.3400 0.2950 0.3200 259,735 +0.01(+3.90%)
Mar 05, 2014 0.3490 0.3490 0.2900 0.3080 810,933 -0.02(-5.75%)
Mar 04, 2014 0.3390 0.3500 0.3100 0.3268 419,328 -0.02(-6.09%)
Mar 03, 2014 0.3609 0.3610 0.3400 0.3480 365,511 -0.00(-0.57%)
Feb 28, 2014 0.3490 0.3700 0.3415 0.3500 0 +0.00(+0.29%)
Feb 27, 2014 0.3871 0.4100 0.3260 0.3490 1,554,645 -0.04(-9.87%)
Feb 26, 2014 0.2917 0.3890 0.2621 0.3872 1,816,724 +0.13(+47.79%)
Feb 25, 2014 0.2890 0.2900 0.2600 0.2620 398,552 -0.02(-6.43%)
Feb 24, 2014 0.3000 0.3080 0.2700 0.2800 613,127 +0.01(+3.70%)
Feb 21, 2014 0.2860 0.2940 0.2500 0.2700 0 -0.02(-8.47%)
Feb 20, 2014 0.3030 0.3500 0.2850 0.2950 411,077 -0.00(-1.34%)
Feb 19, 2014 0.2900 0.3000 0.2800 0.2990 440,925 +0.02(+6.79%)
Feb 18, 2014 0.2800 0.2850 0.2650 0.2800 941,050 +0.02(+8.95%)
Feb 14, 2014 0.2570 0.2570 0.2570 0 -0.01(-3.89%)
Feb 13, 2014 0.2730 0.2800 0.2600 0.2674 544,119 -0.01(-4.84%)
Feb 12, 2014 0.2705 0.2900 0.2600 0.2810 405,611 -0.01(-2.77%)
Feb 11, 2014 0.2495 0.2930 0.1461 0.2890 1,462,584 +0.02(+8.65%)
Feb 10, 2014 0.3410 0.3450 0.2410 0.2660 1,888,417 -0.08(-22.90%)
Feb 07, 2014 0.4190 0.4190 0.3350 0.3450 0 -0.07(-15.85%)
Feb 06, 2014 0.3850 0.4800 0.3810 0.4100 1,557,922 +0.07(+21.30%)
Feb 05, 2014 0.3935 0.3990 0.3310 0.3380 1,120,142 -0.05(-13.33%)
Feb 04, 2014 0.4125 0.4150 0.3162 0.3900 1,986,088 -0.01(-2.50%)
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.