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 (%)
Apr 30, 2014 3.185 3.800 2.950 3.380 559,975 +0.34(+11.18%)
Apr 29, 2014 2.980 3.240 2.600 3.040 565,063 -0.11(-3.49%)
Apr 28, 2014 3.900 3.900 3.030 3.150 1,211,934 -0.75(-19.23%)
Apr 25, 2014 4.340 4.450 3.400 3.900 2,103,187 -0.82(-17.37%)
Apr 24, 2014 2.590 5.750 2.585 4.720 4,532,627 +2.36(+100.00%)
Apr 23, 2014 5.340 5.350 2.270 2.360 2,311,461 -3.15(-57.17%)
Apr 22, 2014 6.250 6.300 5.300 5.510 297,631 -0.55(-9.08%)
Apr 21, 2014 6.320 6.790 5.910 6.060 236,214 -0.82(-11.92%)
Apr 17, 2014 6.880 6.880 6.880 0 -0.37(-5.10%)
Apr 16, 2014 8.775 10.45 6.160 7.250 198,923 -1.55(-17.61%)
Apr 15, 2014 10.61 10.61 8.610 8.800 35,474 -1.89(-17.68%)
Apr 14, 2014 10.17 11.50 9.750 10.69 42,571 +0.69(+6.90%)
Apr 11, 2014 8.615 10.49 7.850 10.00 113,921 +0.20(+2.04%)
Apr 10, 2014 13.05 14.18 9.590 9.800 235,818 -4.70(-32.41%)
Apr 09, 2014 13.69 14.90 13.69 14.50 22,346 +0.29(+2.04%)
Apr 08, 2014 14.39 15.14 13.80 14.21 71,961 -0.31(-2.13%)
Apr 07, 2014 16.88 17.65 13.52 14.52 73,212 -2.68(-15.58%)
Apr 04, 2014 16.10 17.95 16.06 17.20 0 +0.75(+4.56%)
Apr 03, 2014 17.02 17.45 16.03 16.45 27,102 -0.95(-5.46%)
Apr 02, 2014 17.99 18.31 16.50 17.40 38,832 -0.60(-3.33%)
Apr 01, 2014 18.00 18.75 17.22 18.00 66,678 -0.50(-2.70%)
Mar 31, 2014 16.05 19.40 14.78 18.50 106,264 +2.00(+12.12%)
Mar 28, 2014 20.10 20.10 15.63 16.50 0 -3.78(-18.64%)
Mar 27, 2014 23.50 23.50 19.30 20.28 122,367 -3.72(-15.50%)
Mar 26, 2014 22.50 25.45 22.30 24.00 29,110 +1.77(+7.94%)
Mar 25, 2014 24.99 24.99 20.00 22.23 94,708 -2.02(-8.31%)
Mar 24, 2014 28.00 28.50 22.80 24.25 92,385 -4.13(-14.55%)
Mar 21, 2014 28.96 29.00 27.50 28.38 25,731 -0.63(-2.17%)
Mar 20, 2014 31.58 32.00 27.50 29.01 69,698 -2.98(-9.32%)
Mar 19, 2014 35.35 35.90 30.00 31.99 91,601 -3.91(-10.89%)
Mar 18, 2014 33.15 36.80 32.90 35.90 73,099 +3.00(+9.12%)
Mar 17, 2014 31.18 33.20 30.40 32.90 69,457 +2.96(+9.89%)
Mar 14, 2014 29.95 30.00 28.00 29.94 0 -0.16(-0.53%)
Mar 13, 2014 31.75 32.49 28.20 30.10 38,161 -1.75(-5.49%)
Mar 12, 2014 30.50 32.60 30.11 31.85 33,827 +1.54(+5.08%)
Mar 11, 2014 28.10 31.80 28.00 30.31 65,679 +3.36(+12.47%)
Mar 10, 2014 29.70 29.71 26.04 26.95 47,254 -0.95(-3.41%)
Mar 07, 2014 32.65 32.75 25.03 27.90 0 -4.85(-14.81%)
Mar 06, 2014 34.10 39.90 30.60 32.75 161,426 -1.56(-4.55%)
Mar 05, 2014 25.96 41.25 25.71 34.31 356,223 +8.91(+35.08%)
Mar 04, 2014 21.36 27.34 20.75 25.40 181,263 +5.50(+27.64%)
Mar 03, 2014 20.75 21.25 19.30 19.90 128,358 +2.80(+16.37%)
Feb 28, 2014 17.86 18.00 16.35 17.10 0 -0.75(-4.20%)
Feb 27, 2014 21.40 21.57 15.00 17.85 177,099 -1.50(-7.75%)
Feb 26, 2014 11.22 19.35 10.50 19.35 236,680 +7.95(+69.74%)
Feb 25, 2014 12.34 12.34 10.30 11.40 18,223 -0.68(-5.63%)
Feb 24, 2014 12.25 14.00 11.95 12.08 18,353 -0.97(-7.43%)
Feb 21, 2014 13.50 13.87 11.60 13.05 0 -0.61(-4.47%)
Feb 20, 2014 14.60 14.69 13.66 13.66 14,391 -0.94(-6.44%)
Feb 19, 2014 16.75 16.75 14.00 14.60 15,946 -1.44(-8.98%)
Feb 18, 2014 14.25 16.50 13.70 16.04 36,538 +2.44(+17.94%)
Feb 14, 2014 13.60 13.60 13.60 0 +2.10(+18.26%)
Feb 13, 2014 10.45 11.50 10.38 11.50 14,311 +1.05(+10.05%)
Feb 12, 2014 10.27 10.89 10.01 10.45 19,905 -0.06(-0.57%)
Feb 11, 2014 13.50 13.50 9.770 10.51 49,544 -2.99(-22.15%)
Feb 10, 2014 13.80 15.00 13.25 13.50 29,461 -0.30(-2.17%)
Feb 07, 2014 16.00 16.00 13.00 13.80 0 -2.45(-15.08%)
Feb 06, 2014 19.40 19.40 14.84 16.25 27,555 -0.65(-3.85%)
Feb 05, 2014 18.65 24.00 13.50 16.90 83,350 -0.95(-5.32%)
Feb 04, 2014 15.50 18.94 14.50 17.85 90,826 +3.95(+28.42%)
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.