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

Vaporbrands International Inc (OP: VAPR )

0.0107 +0.0007 (+7.00%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 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 (%)
Jul 29, 2022 0.0480 0.0500 0.0385 0.0451 1,735,969 -0.00(-5.65%)
Jul 28, 2022 0.0453 0.0495 0.0440 0.0478 1,478,039 +0.00(+5.99%)
Jul 27, 2022 0.0500 0.0525 0.0400 0.0451 3,219,028 -0.00(-4.04%)
Jul 26, 2022 0.0539 0.0544 0.0450 0.0470 3,079,198 -0.00(-6.00%)
Jul 25, 2022 0.0550 0.0649 0.0476 0.0500 6,954,509 +0.00(+1.83%)
Jul 22, 2022 0.0575 0.0580 0.0400 0.0491 4,997,398 -0.01(-15.34%)
Jul 21, 2022 0.0665 0.0695 0.0511 0.0580 8,768,716 -0.01(-14.07%)
Jul 20, 2022 0.0515 0.0850 0.0479 0.0675 30,283,344 +0.03(+63.04%)
Jul 19, 2022 0.0621 0.0621 0.0385 0.0414 12,937,479 -0.02(-33.76%)
Jul 18, 2022 0.0640 0.0949 0.0540 0.0625 41,651,060 -0.00(-2.50%)
Jul 15, 2022 0.0185 0.0685 0.0156 0.0641 44,265,160 +0.05(+258.10%)
Jul 14, 2022 0.0150 0.0179 0.0145 0.0179 915,177 +0.00(+18.54%)
Jul 13, 2022 0.0116 0.0151 0.0116 0.0151 109,877 +0.00(+1.34%)
Jul 12, 2022 0.0120 0.0152 0.0120 0.0149 721,560 +0.00(+24.17%)
Jul 11, 2022 0.0106 0.0120 0.0101 0.0120 427,144 +0.00(+20.00%)
Jul 08, 2022 0.0081 0.0132 0.0079 0.0100 2,634,160 +0.00(+7.53%)
Jul 07, 2022 0.0097 0.0108 0.0081 0.0093 383,880 -0.00(-18.42%)
Jul 06, 2022 0.0150 0.0165 0.0090 0.0114 1,620,523 +0.00(+28.09%)
Jul 05, 2022 0.0089 0.0089 0.0075 0.0089 354,186 +0.00(+9.88%)
Jul 01, 2022 0.0092 0.0092 0.0072 0.0081 960,804 +0.00(+1.25%)
Jun 30, 2022 0.0101 0.0120 0.0080 0.0080 1,363,861 -0.00(-26.61%)
Jun 29, 2022 0.0110 0.0116 0.0099 0.0109 340,300 -0.00(-11.38%)
Jun 28, 2022 0.0126 0.0142 0.0107 0.0123 526,200 -0.00(-9.56%)
Jun 27, 2022 0.0146 0.0146 0.0135 0.0136 99,916 +0.00(+6.25%)
Jun 24, 2022 0.0111 0.0128 0.0111 0.0128 158,960 -0.00(-7.25%)
Jun 23, 2022 0.0130 0.0169 0.0110 0.0138 660,110 +0.00(+2.22%)
Jun 22, 2022 0.0145 0.0145 0.0109 0.0135 352,960 -0.00(-3.57%)
Jun 21, 2022 0.0128 0.0140 0.0109 0.0140 471,989 +0.00(+12.00%)
Jun 17, 2022 0.0120 0.0125 0.0111 0.0125 130,019 +0.00(+5.93%)
Jun 16, 2022 0.0121 0.0121 0.0107 0.0118 157,489 +0.00(+0.00%)
Jun 15, 2022 0.0118 0.0118 0.0107 0.0118 354,019 +0.00(+0.85%)
Jun 14, 2022 0.0114 0.0120 0.0102 0.0117 619,940 +0.00(+5.41%)
Jun 13, 2022 0.0130 0.0130 0.0102 0.0111 417,241 -0.00(-10.48%)
Jun 10, 2022 0.0133 0.0142 0.0118 0.0124 287,800 -0.00(-12.68%)
Jun 09, 2022 0.0126 0.0142 0.0122 0.0142 510,150 +0.00(+8.40%)
Jun 08, 2022 0.0135 0.0135 0.0121 0.0131 272,353 +0.00(+6.50%)
Jun 07, 2022 0.0125 0.0135 0.0115 0.0123 975,612 -0.00(-13.38%)
Jun 06, 2022 0.0142 0.0142 0.0111 0.0142 1,469,870 -0.00(-5.33%)
Jun 03, 2022 0.0160 0.0160 0.0140 0.0150 883,222 -0.00(-9.09%)
Jun 02, 2022 0.0160 0.0165 0.0158 0.0165 144,642 +0.00(+0.00%)
Jun 01, 2022 0.0174 0.0174 0.0165 0.0165 72,858 -0.00(-1.79%)
May 31, 2022 0.0189 0.0189 0.0153 0.0168 395,202 -0.00(-2.33%)
May 27, 2022 0.0176 0.0176 0.0163 0.0172 89,597 -0.00(-2.27%)
May 26, 2022 0.0197 0.0197 0.0175 0.0176 180,198 -0.00(-2.22%)
May 25, 2022 0.0203 0.0203 0.0164 0.0180 59,990 +0.00(+7.14%)
May 24, 2022 0.0172 0.0172 0.0166 0.0168 72,139 +0.00(+2.44%)
May 23, 2022 0.0163 0.0180 0.0163 0.0164 99,635 -0.00(-8.89%)
May 20, 2022 0.0180 0.0180 0.0168 0.0180 91,000 +0.00(+0.56%)
May 19, 2022 0.0181 0.0181 0.0161 0.0179 48,827 -0.00(-9.60%)
May 18, 2022 0.0192 0.0198 0.0173 0.0198 548,322 +0.00(+3.66%)
May 17, 2022 0.0194 0.0199 0.0182 0.0191 563,177 -0.00(-3.05%)
May 16, 2022 0.0202 0.0209 0.0181 0.0197 1,220,577 -0.00(-2.96%)
May 13, 2022 0.0208 0.0243 0.0199 0.0203 637,669 -0.00(-3.33%)
May 12, 2022 0.0230 0.0230 0.0180 0.0210 728,506 -0.00(-9.09%)
May 11, 2022 0.0235 0.0250 0.0220 0.0231 1,458,127 +0.00(+1.32%)
May 10, 2022 0.0249 0.0250 0.0190 0.0228 944,075 -0.00(-8.43%)
May 09, 2022 0.0230 0.0250 0.0200 0.0249 1,345,661 +0.00(+8.26%)
May 06, 2022 0.0222 0.0249 0.0192 0.0230 935,329 -0.00(-4.17%)
May 05, 2022 0.0232 0.0258 0.0192 0.0240 290,138 +0.00(+10.60%)
May 04, 2022 0.0258 0.0258 0.0205 0.0217 449,903 -0.00(-9.58%)
May 03, 2022 0.0150 0.0259 0.0150 0.0240 210,149 -0.00(-11.11%)
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.