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 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 31, 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 31, 2017 0.0080 0.0080 0.0074 0.0077 260,018 -0.00(-2.53%)
Jan 30, 2017 0.0084 0.0084 0.0069 0.0079 348,479 -0.00(-7.06%)
Jan 27, 2017 0.0085 0.0085 0.0085 0.0085 7,030 +0.00(+13.33%)
Jan 26, 2017 0.0095 0.0095 0.0075 0.0075 94,705 -0.00(-18.92%)
Jan 25, 2017 0.0089 0.0100 0.0085 0.0092 266,000 +0.00(+2.83%)
Jan 24, 2017 0.0085 0.0090 0.0083 0.0090 741,207 +0.00(+5.82%)
Jan 23, 2017 0.0068 0.0089 0.0067 0.0085 846,000 +0.00(+28.79%)
Jan 20, 2017 0.0080 0.0080 0.0060 0.0066 1,166,673 -0.00(-2.94%)
Jan 19, 2017 0.0095 0.0107 0.0067 0.0068 1,685,381 -0.00(-24.44%)
Jan 18, 2017 0.0070 0.0090 0.0070 0.0090 962,512 +0.00(+36.36%)
Jan 17, 2017 0.0077 0.0095 0.0066 0.0066 1,351,119 +0.00(+1.54%)
Jan 13, 2017 0.0065 0.0065 0.0065 0 -0.00(-24.42%)
Jan 12, 2017 0.0085 0.0088 0.0057 0.0086 360,000 +0.00(+7.50%)
Jan 11, 2017 0.0081 0.0086 0.0060 0.0080 1,018,566 +0.00(+0.00%)
Jan 10, 2017 0.0080 0.0094 0.0080 0.0080 223,000 +0.00(+0.25%)
Jan 09, 2017 0.0102 0.0120 0.0070 0.0080 1,035,498 -0.00(-16.00%)
Jan 06, 2017 0.0100 0.0123 0.0095 0.0095 550,230 -0.00(-5.00%)
Jan 05, 2017 0.0085 0.0100 0.0085 0.0100 141,704 +0.00(+30.04%)
Jan 04, 2017 0.0076 0.0077 0.0076 0.0077 25,238 +0.00(+2.53%)
Jan 03, 2017 0.0070 0.0090 0.0070 0.0075 164,244 -0.00(-14.77%)
Dec 30, 2016 0.0088 0.0088 0.0088 0 +0.00(+25.71%)
Dec 29, 2016 0.0088 0.0090 0.0070 0.0070 57,600 -0.00(-22.22%)
Dec 28, 2016 0.0072 0.0090 0.0070 0.0090 164,300 +0.00(+28.57%)
Dec 27, 2016 0.0072 0.0090 0.0070 0.0070 35,613 +0.00(+0.00%)
Dec 23, 2016 0.0070 0.0070 0.0070 0 +0.00(+34.62%)
Dec 22, 2016 0.0056 0.0056 0.0052 0.0052 15,400 +0.00(+8.11%)
Dec 21, 2016 0.0046 0.0048 0.0046 0.0048 30,000 -0.00(-29.26%)
Dec 20, 2016 0.0068 0.0068 0.0068 0.0068 64,935 +0.00(+0.74%)
Dec 19, 2016 0.0067 0.0089 0.0067 0.0067 14,000 -0.00(-24.16%)
Dec 16, 2016 0.0050 0.0089 0.0040 0.0089 651,786 +0.00(+64.81%)
Dec 15, 2016 0.0054 0.0054 0.0054 0.0054 26,000 +0.00(+0.00%)
Dec 14, 2016 0.0060 0.0060 0.0046 0.0054 358,000 +0.00(+8.00%)
Dec 13, 2016 0.0059 0.0059 0.0050 0.0050 1,017,860 -0.00(-15.25%)
Dec 12, 2016 0.0060 0.0080 0.0052 0.0059 153,260 -0.00(-20.27%)
Dec 09, 2016 0.0080 0.0080 0.0070 0.0074 1,111,775 -0.00(-7.50%)
Dec 08, 2016 0.0075 0.0095 0.0062 0.0080 506,667 +0.00(+38.65%)
Dec 07, 2016 0.0067 0.0070 0.0055 0.0058 419,700 -0.00(-23.07%)
Dec 06, 2016 0.0080 0.0095 0.0075 0.0075 459,663 +0.00(+25.00%)
Dec 05, 2016 0.0060 0.0089 0.0060 0.0060 408,150 -0.01(-55.56%)
Nov 30, 2016 0.0135 0.0135 0.0135 0 +0.00(+26.17%)
Nov 29, 2016 0.0115 0.0115 0.0066 0.0107 715,696 -0.00(-28.19%)
Nov 25, 2016 0.0149 0.0149 0.0149 0 +0.00(+13.31%)
Nov 23, 2016 0.0132 0.0132 0.0132 0 +0.00(+11.91%)
Nov 22, 2016 0.0105 0.0135 0.0100 0.0118 58,300 +0.00(+50.64%)
Nov 21, 2016 0.0100 0.0131 0.0078 0.0078 224,284 -0.00(-34.45%)
Nov 18, 2016 0.0154 0.0154 0.0100 0.0119 843,300 -0.01(-34.97%)
Nov 17, 2016 0.0153 0.0183 0.0153 0.0183 25,300 -0.00(-6.39%)
Nov 16, 2016 0.0177 0.0200 0.0177 0.0196 41,999 -0.00(-1.26%)
Nov 15, 2016 0.0155 0.0199 0.0155 0.0198 209,751 +0.00(+8.49%)
Nov 14, 2016 0.0223 0.0235 0.0155 0.0182 183,198 -0.00(-18.16%)
Nov 11, 2016 0.0199 0.0223 0.0150 0.0223 220,280 +0.00(+23.89%)
Nov 10, 2016 0.0180 0.0235 0.0180 0.0180 253,886 +0.00(+0.00%)
Nov 09, 2016 0.0320 0.0320 0.0180 0.0180 314,197 -0.01(-43.75%)
Nov 08, 2016 0.0344 0.0378 0.0280 0.0320 254,164 -0.01(-15.23%)
Nov 07, 2016 0.0350 0.0390 0.0307 0.0377 138,849 -0.00(-3.21%)
Nov 04, 2016 0.0219 0.0410 0.0200 0.0390 140,410 +0.02(+85.71%)
Nov 03, 2016 0.0235 0.0300 0.0190 0.0210 181,188 -0.00(-10.64%)
Nov 02, 2016 0.0280 0.0280 0.0190 0.0235 29,736 -0.00(-16.07%)
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.