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 (%)
Sep 30, 2014 1.800 2.240 1.800 2.080 193,785 +0.28(+15.56%)
Sep 29, 2014 1.760 1.800 1.670 1.800 29,634 +0.05(+2.86%)
Sep 26, 2014 1.710 1.782 1.620 1.750 57,086 +0.09(+5.42%)
Sep 25, 2014 1.570 1.790 1.510 1.660 77,896 +0.06(+3.75%)
Sep 24, 2014 1.630 1.660 1.590 1.600 40,738 -0.02(-1.23%)
Sep 23, 2014 1.450 1.660 1.450 1.620 108,089 +0.17(+11.72%)
Sep 22, 2014 1.550 1.550 1.450 1.450 86,448 -0.10(-6.45%)
Sep 19, 2014 1.680 1.720 1.510 1.550 123,577 -0.15(-8.82%)
Sep 18, 2014 1.750 1.760 1.660 1.700 21,356 -0.05(-2.86%)
Sep 17, 2014 1.710 1.784 1.700 1.750 39,898 +0.04(+2.34%)
Sep 16, 2014 1.710 1.765 1.690 1.710 27,121 +0.00(+0.00%)
Sep 15, 2014 1.840 1.855 1.670 1.710 108,864 -0.14(-7.57%)
Sep 12, 2014 1.810 1.850 1.750 1.850 35,562 -0.01(-0.54%)
Sep 11, 2014 1.875 1.900 1.790 1.860 47,655 -0.02(-1.06%)
Sep 10, 2014 1.750 1.880 1.650 1.880 86,190 +0.13(+7.43%)
Sep 09, 2014 1.775 1.800 1.690 1.750 69,473 -0.04(-2.23%)
Sep 08, 2014 1.810 1.870 1.690 1.790 82,991 -0.08(-4.28%)
Sep 05, 2014 1.920 1.950 1.850 1.870 66,818 -0.06(-3.11%)
Sep 04, 2014 2.070 2.070 1.885 1.930 267,686 -0.12(-5.85%)
Sep 03, 2014 2.070 2.110 2.050 2.050 68,555 -0.01(-0.49%)
Sep 02, 2014 2.110 2.125 2.050 2.060 155,267 -0.02(-0.96%)
Aug 29, 2014 2.080 2.080 2.080 0 -0.14(-6.31%)
Aug 28, 2014 2.140 2.250 2.130 2.220 78,358 +0.09(+4.23%)
Aug 27, 2014 2.350 2.350 2.090 2.130 149,745 -0.23(-9.75%)
Aug 26, 2014 2.390 2.450 2.300 2.360 62,417 -0.03(-1.26%)
Aug 25, 2014 2.320 2.460 2.302 2.390 102,786 +0.09(+3.91%)
Aug 22, 2014 2.250 2.330 2.250 2.300 59,861 +0.05(+2.22%)
Aug 21, 2014 2.440 2.440 2.200 2.250 134,347 -0.19(-7.79%)
Aug 20, 2014 2.200 2.600 2.050 2.440 557,594 -0.40(-14.08%)
Aug 19, 2014 2.800 2.840 2.650 2.840 76,267 +0.11(+4.03%)
Aug 18, 2014 2.820 2.980 2.700 2.730 173,346 -0.06(-2.15%)
Aug 15, 2014 2.660 2.900 2.660 2.790 206,719 +0.14(+5.28%)
Aug 14, 2014 2.700 2.780 2.520 2.650 105,986 -0.01(-0.38%)
Aug 13, 2014 2.630 2.800 2.610 2.660 101,660 +0.06(+2.31%)
Aug 12, 2014 2.740 2.840 2.520 2.600 101,306 -0.14(-5.11%)
Aug 11, 2014 2.590 2.950 2.570 2.740 184,761 +0.17(+6.61%)
Aug 08, 2014 2.310 2.580 2.300 2.570 130,724 +0.28(+12.23%)
Aug 07, 2014 2.430 2.430 2.200 2.290 109,720 -0.15(-6.15%)
Aug 06, 2014 2.690 2.690 2.210 2.440 395,441 -0.27(-9.96%)
Aug 05, 2014 2.560 3.055 2.480 2.710 765,643 +0.11(+4.23%)
Aug 04, 2014 2.080 2.620 2.080 2.600 507,113 +0.52(+25.00%)
Aug 01, 2014 2.050 2.090 1.960 2.080 134,551 -0.01(-0.48%)
Jul 31, 2014 2.110 2.140 2.010 2.090 135,285 -0.03(-1.42%)
Jul 30, 2014 2.180 2.200 2.060 2.120 61,412 -0.06(-2.75%)
Jul 29, 2014 2.110 2.230 2.110 2.180 55,568 +0.07(+3.32%)
Jul 28, 2014 2.230 2.230 2.010 2.110 130,549 -0.12(-5.38%)
Jul 25, 2014 2.226 2.310 2.180 2.230 83,324 +0.01(+0.45%)
Jul 24, 2014 2.240 2.300 2.130 2.220 53,318 +0.04(+1.83%)
Jul 23, 2014 2.250 2.340 2.070 2.180 96,000 -0.07(-3.11%)
Jul 22, 2014 2.350 2.390 2.250 2.250 70,772 -0.12(-5.06%)
Jul 21, 2014 2.210 2.390 2.210 2.370 93,210 +0.22(+10.23%)
Jul 18, 2014 2.040 2.230 2.040 2.150 84,796 +0.11(+5.39%)
Jul 17, 2014 2.240 2.250 2.010 2.040 140,682 -0.20(-8.93%)
Jul 16, 2014 2.300 2.300 2.120 2.240 132,471 -0.06(-2.61%)
Jul 15, 2014 2.630 2.630 2.230 2.300 239,819 -0.30(-11.54%)
Jul 14, 2014 2.645 2.770 2.460 2.600 215,290 +0.00(+0.00%)
Jul 11, 2014 2.270 2.610 2.180 2.600 292,238 +0.34(+15.04%)
Jul 10, 2014 1.975 2.390 1.870 2.260 325,682 +0.20(+9.71%)
Jul 09, 2014 2.130 2.180 1.870 2.060 451,157 -0.12(-5.50%)
Jul 08, 2014 2.470 2.600 2.100 2.180 465,491 -0.29(-11.74%)
Jul 07, 2014 2.620 2.630 2.260 2.470 532,461 -0.16(-6.08%)
Jul 03, 2014 2.630 2.630 2.630 0 -0.09(-3.31%)
Jul 02, 2014 3.180 3.400 2.580 2.720 1,420,906 -0.38(-12.26%)
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.