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 (%)
Dec 29, 2017 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
Dec 28, 2017 0.0065 0.0148 0.0062 0.0120 2,963,599 +0.01(+93.55%)
Dec 27, 2017 0.0056 0.0062 0.0056 0.0062 48,025 -0.00(-10.14%)
Dec 26, 2017 0.0070 0.0072 0.0050 0.0069 203,000 +0.00(+18.97%)
Dec 22, 2017 0.0089 0.0089 0.0057 0.0058 465,120 +0.00(+1.75%)
Dec 21, 2017 0.0067 0.0067 0.0045 0.0057 224,217 -0.00(-14.67%)
Dec 20, 2017 0.0040 0.0067 0.0040 0.0067 360,003 +0.00(+2.77%)
Dec 19, 2017 0.0038 0.0073 0.0038 0.0065 284,023 -0.00(-10.96%)
Dec 18, 2017 0.0049 0.0079 0.0049 0.0073 641,569 +0.00(+65.91%)
Dec 15, 2017 0.0049 0.0049 0.0031 0.0044 525,840 -0.00(-10.20%)
Dec 14, 2017 0.0052 0.0052 0.0052 0.0049 224,874 -0.00(-4.85%)
Dec 13, 2017 0.0050 0.0052 0.0044 0.0052 573,501 +0.00(+51.47%)
Dec 12, 2017 0.0058 0.0058 0.0034 0.0034 322,011 +0.00(+3.03%)
Dec 11, 2017 0.0028 0.0033 0.0025 0.0033 119,410 +0.00(+32.00%)
Dec 08, 2017 0.0025 0.0030 0.0025 0.0025 118,628 -0.00(-19.35%)
Dec 06, 2017 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Dec 05, 2017 0.0031 0.0031 0.0023 0.0031 1,283,290 +0.00(+10.71%)
Dec 04, 2017 0.0033 0.0033 0.0025 0.0028 105,171 -0.00(-15.15%)
Dec 01, 2017 0.0027 0.0033 0.0022 0.0033 543,000 -0.00(-5.71%)
Nov 30, 2017 0.0035 0.0035 0.0026 0.0035 77,240 +0.00(+0.00%)
Nov 29, 2017 0.0035 0.0036 0.0026 0.0035 49,480 +0.00(+2.64%)
Nov 28, 2017 0.0026 0.0038 0.0026 0.0034 232,500 +0.00(+13.67%)
Nov 27, 2017 0.0030 0.0030 0.0030 0.0030 111,885 -0.00(-21.05%)
Nov 24, 2017 0.0038 0.0038 0.0038 0.0038 23,000 +0.00(+0.00%)
Nov 22, 2017 0.0026 0.0038 0.0021 0.0038 22,000 +0.00(+8.57%)
Nov 21, 2017 0.0040 0.0040 0.0022 0.0035 1,044,090 -0.00(-16.67%)
Nov 20, 2017 0.0040 0.0042 0.0025 0.0042 648,010 +0.00(+7.69%)
Nov 17, 2017 0.0033 0.0039 0.0030 0.0039 129,000 +0.00(+2.63%)
Nov 16, 2017 0.0038 0.0038 0.0038 0.0038 2,401 -0.00(-2.81%)
Nov 15, 2017 0.0034 0.0039 0.0034 0.0039 5,200 +0.00(+18.48%)
Nov 13, 2017 0.0033 0.0033 0.0033 0 -0.00(-16.03%)
Nov 10, 2017 0.0039 0.0040 0.0033 0.0039 637,900 +0.00(+19.09%)
Nov 09, 2017 0.0033 0.0033 0.0033 0.0033 2,000 -0.00(-13.16%)
Nov 08, 2017 0.0042 0.0042 0.0038 0.0038 67,396 -0.00(-15.56%)
Nov 07, 2017 0.0033 0.0045 0.0033 0.0045 22,440 +0.00(+0.27%)
Nov 06, 2017 0.0045 0.0045 0.0045 0.0045 45,320 -0.00(-2.43%)
Nov 03, 2017 0.0033 0.0046 0.0033 0.0046 57,391 +0.00(+13.58%)
Nov 01, 2017 0.0040 0.0040 0.0040 0 -0.00(-8.78%)
Oct 31, 2017 0.0033 0.0047 0.0033 0.0044 29,050 +0.00(+5.97%)
Oct 30, 2017 0.0039 0.0042 0.0035 0.0042 260,000 +0.00(+4.75%)
Oct 27, 2017 0.0052 0.0052 0.0040 0.0040 110,020 -0.00(-2.44%)
Oct 26, 2017 0.0040 0.0041 0.0040 0.0041 20,200 +0.00(+2.50%)
Oct 25, 2017 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+0.00%)
Oct 24, 2017 0.0031 0.0040 0.0031 0.0040 103,000 -0.00(-20.63%)
Oct 23, 2017 0.0045 0.0053 0.0039 0.0050 470,020 +0.00(+12.00%)
Oct 20, 2017 0.0039 0.0045 0.0039 0.0045 680,930 +0.00(+2.97%)
Oct 19, 2017 0.0050 0.0053 0.0038 0.0044 311,018 -0.00(-8.77%)
Oct 18, 2017 0.0046 0.0048 0.0040 0.0048 100,499 +0.00(+5.27%)
Oct 16, 2017 0.0046 0.0046 0.0046 0 -0.00(-15.74%)
Oct 13, 2017 0.0054 0.0054 0.0054 0.0054 1,000 +0.00(+28.27%)
Oct 12, 2017 0.0044 0.0044 0.0041 0.0042 415,000 -0.00(-14.08%)
Oct 11, 2017 0.0045 0.0050 0.0043 0.0049 104,000 +0.00(+14.75%)
Oct 09, 2017 0.0043 0.0043 0.0043 0 -0.00(-14.60%)
Oct 05, 2017 0.0050 0.0050 0.0050 0 -0.00(-3.85%)
Oct 04, 2017 0.0054 0.0054 0.0052 0.0052 16,917 -0.00(-3.70%)
Oct 03, 2017 0.0054 0.0054 0.0054 0.0054 30,000 +0.00(+8.00%)
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.