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 (%)
Jun 30, 2017 0.0030 0.0031 0.0030 0.0031 2,432,775 +0.00(+0.00%)
Jun 29, 2017 0.0032 0.0033 0.0030 0.0031 2,956,459 -0.00(-3.13%)
Jun 28, 2017 0.0035 0.0035 0.0030 0.0032 4,630,168 -0.00(-8.57%)
Jun 27, 2017 0.0036 0.0036 0.0031 0.0035 6,778,900 -0.00(-4.11%)
Jun 26, 2017 0.0040 0.0042 0.0037 0.0037 1,628,965 -0.00(-8.75%)
Jun 23, 2017 0.0041 0.0042 0.0038 0.0040 2,607,922 -0.00(-2.44%)
Jun 22, 2017 0.0040 0.0043 0.0040 0.0041 1,198,910 -0.00(-4.65%)
Jun 21, 2017 0.0045 0.0045 0.0040 0.0043 1,570,713 +0.00(+0.00%)
Jun 20, 2017 0.0045 0.0046 0.0043 0.0043 468,272 -0.00(-6.52%)
Jun 19, 2017 0.0044 0.0046 0.0042 0.0046 5,554,789 +0.00(+4.55%)
Jun 16, 2017 0.0041 0.0045 0.0041 0.0044 1,741,297 +0.00(+4.76%)
Jun 15, 2017 0.0045 0.0045 0.0042 0.0042 3,203,866 -0.00(-4.55%)
Jun 14, 2017 0.0043 0.0045 0.0042 0.0044 1,800,400 +0.00(+4.76%)
Jun 13, 2017 0.0044 0.0045 0.0042 0.0042 3,067,308 -0.00(-6.67%)
Jun 12, 2017 0.0045 0.0048 0.0042 0.0045 2,486,657 -0.00(-6.25%)
Jun 09, 2017 0.0045 0.0048 0.0042 0.0048 2,045,919 +0.00(+6.43%)
Jun 08, 2017 0.0044 0.0047 0.0044 0.0045 496,091 -0.00(-1.96%)
Jun 07, 2017 0.0049 0.0049 0.0044 0.0046 1,940,861 -0.00(-6.12%)
Jun 06, 2017 0.0049 0.0049 0.0045 0.0049 4,267,326 +0.00(+1.24%)
Jun 05, 2017 0.0048 0.0050 0.0045 0.0048 1,375,633 -0.00(-3.20%)
Jun 02, 2017 0.0053 0.0053 0.0046 0.0050 1,297,315 -0.00(-1.96%)
Jun 01, 2017 0.0047 0.0056 0.0046 0.0051 852,604 +0.00(+0.00%)
May 31, 2017 0.0046 0.0051 0.0046 0.0051 1,185,630 -0.00(-0.78%)
May 30, 2017 0.0052 0.0052 0.0046 0.0051 2,366,832 -0.00(-1.15%)
May 26, 2017 0.0056 0.0060 0.0046 0.0052 2,436,508 +0.00(+4.00%)
May 25, 2017 0.0049 0.0050 0.0045 0.0050 1,011,931 -0.00(-3.85%)
May 24, 2017 0.0050 0.0053 0.0048 0.0052 1,154,093 -0.00(-1.89%)
May 23, 2017 0.0050 0.0053 0.0045 0.0053 2,049,323 +0.00(+1.92%)
May 22, 2017 0.0050 0.0052 0.0046 0.0052 1,129,311 +0.00(+8.33%)
May 19, 2017 0.0050 0.0053 0.0047 0.0048 2,409,617 -0.00(-3.96%)
May 18, 2017 0.0054 0.0054 0.0048 0.0050 671,752 -0.00(-7.44%)
May 17, 2017 0.0050 0.0054 0.0050 0.0054 1,852,604 +0.00(+5.88%)
May 16, 2017 0.0041 0.0053 0.0040 0.0051 2,528,843 -0.00(-3.77%)
May 15, 2017 0.0052 0.0054 0.0046 0.0053 567,902 -0.00(-1.85%)
May 12, 2017 0.0051 0.0055 0.0048 0.0054 1,843,329 +0.00(+4.85%)
May 11, 2017 0.0043 0.0056 0.0042 0.0052 6,560,474 +0.00(+18.39%)
May 10, 2017 0.0048 0.0048 0.0042 0.0043 3,563,992 -0.00(-9.37%)
May 09, 2017 0.0051 0.0056 0.0045 0.0048 6,814,893 -0.00(-5.88%)
May 08, 2017 0.0053 0.0054 0.0049 0.0051 4,058,959 -0.00(-1.92%)
May 05, 2017 0.0052 0.0054 0.0050 0.0052 1,126,987 -0.00(-3.70%)
May 04, 2017 0.0054 0.0059 0.0049 0.0054 4,350,849 +0.00(+0.00%)
May 03, 2017 0.0057 0.0060 0.0048 0.0054 6,738,477 -0.00(-5.10%)
May 02, 2017 0.0062 0.0064 0.0056 0.0057 4,358,365 -0.00(-7.48%)
May 01, 2017 0.0067 0.0067 0.0060 0.0062 8,514,127 -0.00(-7.92%)
Apr 28, 2017 0.0064 0.0068 0.0064 0.0067 1,087,481 -0.00(-1.78%)
Apr 27, 2017 0.0063 0.0068 0.0063 0.0068 2,960,025 +0.00(+7.94%)
Apr 26, 2017 0.0066 0.0069 0.0063 0.0063 1,087,104 -0.00(-3.08%)
Apr 25, 2017 0.0069 0.0069 0.0063 0.0065 2,890,417 -0.00(-5.80%)
Apr 24, 2017 0.0064 0.0069 0.0063 0.0069 965,325 +0.00(+9.52%)
Apr 21, 2017 0.0066 0.0067 0.0062 0.0063 773,109 -0.00(-3.08%)
Apr 20, 2017 0.0065 0.0070 0.0061 0.0065 1,798,320 +0.00(+1.56%)
Apr 19, 2017 0.0070 0.0070 0.0062 0.0064 1,549,901 -0.00(-4.48%)
Apr 18, 2017 0.0065 0.0070 0.0062 0.0067 2,879,202 -0.00(-1.47%)
Apr 17, 2017 0.0068 0.0070 0.0062 0.0068 3,679,989 +0.00(+0.29%)
Apr 13, 2017 0.0064 0.0070 0.0064 0.0068 917,345 -0.00(-0.29%)
Apr 12, 2017 0.0070 0.0073 0.0062 0.0068 4,724,994 -0.00(-4.23%)
Apr 11, 2017 0.0079 0.0080 0.0067 0.0071 6,076,488 +0.00(+4.41%)
Apr 10, 2017 0.0073 0.0075 0.0065 0.0068 3,195,445 -0.00(-4.23%)
Apr 07, 2017 0.0067 0.0073 0.0067 0.0071 2,093,812 +0.00(+5.97%)
Apr 06, 2017 0.0070 0.0073 0.0067 0.0067 2,107,036 -0.00(-6.94%)
Apr 05, 2017 0.0073 0.0073 0.0067 0.0072 1,294,083 +0.00(+1.41%)
Apr 04, 2017 0.0071 0.0075 0.0067 0.0071 1,680,004 +0.00(+0.42%)
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.