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 (%)
Jan 30, 2015 0.0655 0.0655 0.0611 0.0611 26,120 +0.00(+0.00%)
Jan 29, 2015 0.0698 0.0698 0.0610 0.0611 26,341 +0.00(+0.16%)
Jan 28, 2015 0.0699 0.0699 0.0610 0.0610 12,950 +0.00(+0.00%)
Jan 27, 2015 0.0691 0.0700 0.0610 0.0610 38,224 +0.00(+0.00%)
Jan 26, 2015 0.0651 0.0651 0.0610 0.0610 31,408 -0.01(-7.69%)
Jan 23, 2015 0.0650 0.0699 0.0650 0.0661 10,626 -0.00(-5.46%)
Jan 22, 2015 0.0650 0.0699 0.0650 0.0699 12,925 +0.00(+7.54%)
Jan 21, 2015 0.0650 0.0650 0.0650 0.0650 1,393 +0.00(+0.00%)
Jan 20, 2015 0.0650 0.0699 0.0650 0.0650 16,572 +0.00(+0.00%)
Jan 16, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2015 0.0650 0.0714 0.0650 0.0650 77,227 +0.00(+0.00%)
Jan 14, 2015 0.0650 0.0650 0.0650 0.0650 1,220 +0.00(+0.00%)
Jan 13, 2015 0.0650 0 -0.00(-4.41%)
Jan 12, 2015 0.0660 0.0698 0.0651 0.0680 124,211 +0.00(+0.00%)
Jan 09, 2015 0.0725 0.0725 0.0680 0.0680 29,840 -0.00(-2.86%)
Jan 08, 2015 0.0692 0.0725 0.0688 0.0700 108,905 +0.00(+6.06%)
Jan 07, 2015 0.0718 0.0718 0.0650 0.0660 8,107 +0.00(+1.54%)
Jan 06, 2015 0.0654 0.0670 0.0650 0.0650 68,538 -0.00(-3.92%)
Jan 05, 2015 0.0700 0.0725 0.0677 0.0677 41,700 -0.00(-1.67%)
Jan 02, 2015 0.0653 0.0700 0.0653 0.0688 50,550 -0.00(-1.71%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 30, 2014 0.0690 0.0825 0.0652 0.0800 18,460 -0.00(-3.03%)
Dec 29, 2014 0.0700 0.0825 0.0650 0.0825 60,497 +0.01(+18.71%)
Dec 26, 2014 0.0650 0.0695 0.0650 0.0695 125,967 +0.00(+6.92%)
Dec 24, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2014 0.0695 0.0695 0.0500 0.0650 220,390 +0.01(+12.07%)
Dec 22, 2014 0.0551 0.0700 0.0551 0.0580 52,399 +0.01(+15.77%)
Dec 19, 2014 0.0750 0.0750 0.0481 0.0501 45,416 -0.02(-27.39%)
Dec 18, 2014 0.0690 0.0700 0.0690 0.0690 29,900 +0.00(+0.00%)
Dec 17, 2014 0.0585 0.0700 0.0585 0.0690 77,726 +0.01(+8.15%)
Dec 16, 2014 0.0690 0.0481 0.0638 39,150 +0.00(+4.42%)
Dec 15, 2014 0.0546 0.0611 0.0480 0.0611 91,018 +0.01(+27.29%)
Dec 12, 2014 0.0611 0.0690 0.0480 0.0480 50,452 -0.01(-21.44%)
Dec 11, 2014 0.0500 0.0611 0.0500 0.0611 19,507 +0.01(+22.20%)
Dec 10, 2014 0.0657 0.0750 0.0401 0.0500 62,215 +0.00(+0.00%)
Dec 09, 2014 0.0550 0.0561 0.0400 0.0500 141,335 -0.00(-0.20%)
Dec 08, 2014 0.0700 0.0790 0.0501 0.0501 187,600 -0.02(-28.43%)
Dec 05, 2014 0.0700 0.0700 0.0700 0.0700 15,113 +0.00(+0.00%)
Dec 04, 2014 0.0700 0.0805 0.0700 0.0700 36,318 +0.00(+0.00%)
Dec 03, 2014 0.0900 0.1000 0.0635 0.0700 70,100 -0.03(-30.00%)
Dec 02, 2014 0.0800 0.1000 0.0590 0.1000 405,438 +0.02(+23.46%)
Dec 01, 2014 0.0885 0.0900 0.0795 0.0810 25,016 -0.01(-7.95%)
Nov 28, 2014 0.0970 0.0970 0.0880 0.0880 12,880 -0.00(-0.56%)
Nov 26, 2014 0.0885 0.0885 0.0885 0 -0.01(-11.50%)
Nov 25, 2014 0.1300 0.1300 0.0912 0.1000 189,754 -0.02(-16.67%)
Nov 24, 2014 0.1200 0.1300 0.1008 0.1200 12,052 +0.01(+9.09%)
Nov 21, 2014 0.1218 0.1218 0.1002 0.1100 114,875 -0.01(-5.17%)
Nov 20, 2014 0.1298 0.1298 0.1100 0.1160 105,818 -0.01(-10.70%)
Nov 19, 2014 0.1350 0.1350 0.1101 0.1299 91,967 -0.01(-3.78%)
Nov 18, 2014 0.1289 0.1350 0.1180 0.1350 134,935 +0.01(+4.65%)
Nov 17, 2014 0.1390 0.1050 0.1290 211,059 +0.02(+22.86%)
Nov 14, 2014 0.1000 0.1400 0.0900 0.1050 174,176 +0.00(+5.00%)
Nov 13, 2014 0.1000 0.1099 0.0821 0.1000 113,011 +0.01(+11.11%)
Nov 12, 2014 0.0900 0.0900 0.0781 0.0900 86,152 +0.00(+0.11%)
Nov 11, 2014 0.1000 0.1000 0.0698 0.0899 70,126 +0.01(+13.80%)
Nov 10, 2014 0.0900 0.0900 0.0687 0.0790 147,781 -0.01(-12.22%)
Nov 07, 2014 0.0846 0.0990 0.0701 0.0900 75,643 +0.00(+0.00%)
Nov 06, 2014 0.0650 0.1000 0.0645 0.0900 211,336 +0.03(+41.51%)
Nov 05, 2014 0.0570 0.0650 0.0502 0.0636 74,067 -0.00(-2.15%)
Nov 04, 2014 0.0600 0.0650 0.0501 0.0650 28,650 +0.01(+8.33%)
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.