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 (%)
May 31, 2017 0.0052 0.0066 0.0050 0.0066 8,449 +0.00(+37.50%)
May 30, 2017 0.0065 0.0068 0.0046 0.0048 68,941 -0.00(-7.69%)
May 26, 2017 0.0052 0.0052 0.0049 0.0052 37,078 +0.00(+5.05%)
May 25, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+7.61%)
May 24, 2017 0.0050 0.0057 0.0046 0.0046 343,384 -0.00(-8.00%)
May 23, 2017 0.0064 0.0065 0.0050 0.0050 547,700 +0.00(+0.00%)
May 22, 2017 0.0060 0.0060 0.0050 0.0050 62,517 +0.00(+0.00%)
May 19, 2017 0.0050 0.0050 0.0050 0.0050 180,000 +0.00(+0.00%)
May 18, 2017 0.0055 0.0055 0.0050 0.0050 13,501 -0.00(-16.67%)
May 16, 2017 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
May 15, 2017 0.0064 0.0064 0.0064 0.0064 43,333 +0.00(+6.67%)
May 12, 2017 0.0060 0.0060 0.0060 0.0060 330,005 +0.00(+0.00%)
May 11, 2017 0.0060 0.0060 0.0060 0.0060 90,000 -0.00(-10.45%)
May 10, 2017 0.0067 0.0067 0.0067 0.0067 15,010 +0.00(+1.52%)
May 09, 2017 0.0070 0.0070 0.0066 0.0066 49,800 +0.00(+0.00%)
May 08, 2017 0.0063 0.0075 0.0051 0.0066 254,195 -0.00(-10.81%)
May 05, 2017 0.0077 0.0077 0.0061 0.0074 367,865 +0.00(+5.71%)
May 04, 2017 0.0060 0.0070 0.0051 0.0070 328,012 +0.00(+0.00%)
May 03, 2017 0.0068 0.0070 0.0068 0.0070 52,500 +0.00(+12.18%)
May 02, 2017 0.0061 0.0062 0.0061 0.0062 26,607 -0.00(-14.52%)
May 01, 2017 0.0072 0.0073 0.0060 0.0073 356,500 +0.00(+1.39%)
Apr 28, 2017 0.0070 0.0072 0.0070 0.0072 68,735 +0.00(+9.92%)
Apr 27, 2017 0.0070 0.0070 0.0066 0.0066 15,078 +0.00(+9.17%)
Apr 26, 2017 0.0069 0.0071 0.0060 0.0060 44,146 -0.00(-10.71%)
Apr 25, 2017 0.0071 0.0071 0.0067 0.0067 4,300 +0.00(+15.86%)
Apr 24, 2017 0.0060 0.0060 0.0049 0.0058 64,248 -0.00(-1.69%)
Apr 21, 2017 0.0045 0.0071 0.0045 0.0059 190,132 +0.00(+15.69%)
Apr 20, 2017 0.0051 0.0051 0.0051 0.0051 48,010 +0.00(+19.16%)
Apr 19, 2017 0.0042 0.0043 0.0042 0.0043 21,600 -0.00(-16.08%)
Apr 18, 2017 0.0052 0.0052 0.0048 0.0051 246,100 -0.00(-1.92%)
Apr 17, 2017 0.0075 0.0075 0.0051 0.0052 471,877 -0.00(-19.38%)
Apr 13, 2017 0.0058 0.0065 0.0055 0.0065 219,795 +0.00(+11.21%)
Apr 12, 2017 0.0075 0.0075 0.0057 0.0058 101,000 -0.00(-19.89%)
Apr 11, 2017 0.0072 0.0072 0.0072 0.0072 5,000 +0.00(+9.70%)
Apr 10, 2017 0.0073 0.0074 0.0057 0.0066 59,751 -0.00(-12.00%)
Apr 07, 2017 0.0072 0.0075 0.0072 0.0075 42,363 +0.00(+3.45%)
Apr 06, 2017 0.0075 0.0075 0.0073 0.0073 21,000 +0.00(+3.57%)
Apr 05, 2017 0.0074 0.0074 0.0070 0.0070 47,976 +0.00(+16.67%)
Apr 04, 2017 0.0070 0.0070 0.0060 0.0060 79,200 -0.00(-16.67%)
Apr 03, 2017 0.0070 0.0072 0.0070 0.0072 101,150 +0.00(+9.09%)
Mar 31, 2017 0.0065 0.0066 0.0065 0.0066 27,601 +0.00(+15.34%)
Mar 30, 2017 0.0057 0.0057 0.0057 0.0057 16,002 -0.00(-4.63%)
Mar 29, 2017 0.0061 0.0061 0.0060 0.0060 111,911 -0.00(-7.69%)
Mar 28, 2017 0.0060 0.0070 0.0060 0.0065 183,911 -0.00(-13.33%)
Mar 27, 2017 0.0075 0.0075 0.0075 0.0075 55,300 +0.00(+22.95%)
Mar 24, 2017 0.0061 0.0078 0.0061 0.0061 75,702 -0.00(-14.08%)
Mar 23, 2017 0.0071 0.0071 0.0070 0.0071 79,449 -0.00(-16.47%)
Mar 22, 2017 0.0080 0.0085 0.0072 0.0085 81,201 +0.00(+6.25%)
Mar 21, 2017 0.0082 0.0084 0.0080 0.0080 76,309 -0.00(-10.31%)
Mar 20, 2017 0.0089 0.0089 0.0089 0.0089 200 +0.00(+8.78%)
Mar 17, 2017 0.0101 0.0101 0.0082 0.0082 242,913 -0.00(-17.17%)
Mar 16, 2017 0.0099 0.0099 0.0099 0.0099 20,000 +0.00(+0.00%)
Mar 15, 2017 0.0098 0.0099 0.0098 0.0099 54,425 +0.00(+1.02%)
Mar 14, 2017 0.0099 0.0099 0.0098 0.0098 61,202 +0.00(+0.00%)
Mar 13, 2017 0.0098 0.0099 0.0098 0.0098 110,369 -0.00(-1.01%)
Mar 10, 2017 0.0100 0.0102 0.0098 0.0099 87,959 -0.00(-13.91%)
Mar 09, 2017 0.0133 0.0133 0.0115 0.0115 30,759 -0.00(-11.54%)
Mar 08, 2017 0.0120 0.0130 0.0116 0.0130 109,531 +0.00(+6.56%)
Mar 07, 2017 0.0132 0.0132 0.0121 0.0122 138,045 -0.00(-8.96%)
Mar 06, 2017 0.0118 0.0134 0.0118 0.0134 13,500 -0.00(-1.47%)
Mar 03, 2017 0.0134 0.0139 0.0116 0.0136 443,974 +0.00(+1.49%)
Mar 02, 2017 0.0139 0.0139 0.0132 0.0134 100,271 +0.00(+3.08%)
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.