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, 2013 0.0350 0.0380 0.0330 0.0380 112,000 -0.00(-2.56%)
May 30, 2013 0.0318 0.0400 0.0318 0.0390 100,700 +0.01(+22.64%)
May 29, 2013 0.0290 0.0318 0.0211 0.0318 61,675 +0.01(+58.21%)
May 28, 2013 0.0200 0.0290 0.0200 0.0201 18,675 -0.01(-30.69%)
May 24, 2013 0.0270 0.0290 0.0187 0.0290 170,000 -0.00(-8.81%)
May 22, 2013 0.0318 0.0318 0.0318 0.0318 0 +0.00(+0.00%)
May 21, 2013 0.0252 0.0320 0.0251 0.0318 20,700 -0.00(-0.62%)
May 20, 2013 0.0318 0.0320 0.0300 0.0320 121,877 +0.00(+6.67%)
May 17, 2013 0.0320 0.0320 0.0278 0.0300 63,312 -0.00(-6.25%)
May 16, 2013 0.0300 0.0320 0.0300 0.0320 134,200 +0.00(+6.67%)
May 15, 2013 0.0320 0.0320 0.0300 0.0300 67,425 -0.01(-25.00%)
May 13, 2013 0.0420 0.0500 0.0211 0.0400 270,005 -0.00(-11.11%)
May 10, 2013 0.0530 0.0530 0.0450 0.0450 21,966 -0.01(-10.00%)
May 09, 2013 0.0700 0.0700 0.0500 0.0500 68,969 -0.02(-28.57%)
May 08, 2013 0.0401 0.0700 0.0401 0.0700 11,000 +0.01(+16.67%)
May 07, 2013 0.0600 0.0600 0.0600 0.0600 21,747 +0.01(+20.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
May 03, 2013 0.0600 0.0600 0.0500 0.0500 124,130 -0.01(-16.67%)
May 02, 2013 0.0600 0.0600 0.0501 0.0600 24,550 +0.00(+0.00%)
May 01, 2013 0.0749 0.0749 0.0500 0.0600 260,680 -0.01(-19.89%)
Apr 30, 2013 0.0900 0.0900 0.0650 0.0749 289,529 -0.01(-11.88%)
Apr 29, 2013 0.0900 0.0950 0.0850 0.0850 80,721 -0.01(-15.00%)
Apr 26, 2013 0.1000 0.1000 0.0850 0.1000 172,400 -0.01(-9.09%)
Apr 25, 2013 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 24, 2013 0.1110 0.1110 0.0850 0.1100 66,500 +0.00(+0.00%)
Apr 23, 2013 0.1110 0.1110 0.1050 0.1100 57,500 +0.01(+10.00%)
Apr 22, 2013 0.1100 0.1150 0.1000 0.1000 114,000 +0.00(+0.00%)
Apr 19, 2013 0.1100 0.1200 0.1000 0.1000 65,872 +0.00(+0.00%)
Apr 18, 2013 0.1100 0.1150 0.1000 0.1000 183,250 -0.02(-15.97%)
Apr 17, 2013 0.1279 0.1279 0.1100 0.1190 9,994 -0.01(-6.37%)
Apr 16, 2013 0.1100 0.1380 0.1100 0.1271 191,400 +0.01(+5.92%)
Apr 15, 2013 0.1200 0.1200 0.1100 0.1200 23,800 -0.02(-14.29%)
Apr 12, 2013 0.1300 0.1400 0.1290 0.1400 112,478 +0.01(+7.69%)
Apr 11, 2013 0.0900 0.1300 0.0850 0.1300 359,000 +0.03(+30.00%)
Apr 10, 2013 0.1095 0.1100 0.1000 0.1000 191,248 -0.01(-8.26%)
Apr 09, 2013 0.1197 0.1200 0.1090 0.1090 156,600 -0.01(-5.22%)
Apr 08, 2013 0.1150 0.1200 0.1150 0.1150 126,600 +0.01(+4.55%)
Apr 05, 2013 0.1120 0.1120 0.0800 0.1100 164,245 +0.00(+0.00%)
Apr 04, 2013 0.1020 0.1100 0.0950 0.1100 230,760 +0.01(+7.84%)
Apr 03, 2013 0.1099 0.1099 0.0900 0.1020 77,597 +0.00(+0.00%)
Apr 02, 2013 0.1100 0.1100 0.0900 0.1020 373,600 -0.03(-21.54%)
Mar 28, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 27, 2013 0.1400 0.1500 0.1200 0.1200 70,824 -0.02(-14.29%)
Mar 26, 2013 0.1450 0.1700 0.1400 0.1400 59,516 -0.00(-3.45%)
Mar 25, 2013 0.1500 0.1500 0.1400 0.1450 156,300 +0.00(+3.57%)
Mar 22, 2013 0.1500 0.1500 0.1400 0.1400 106,650 -0.02(-12.50%)
Mar 21, 2013 0.1600 0.1600 0.1300 0.1600 76,995 -0.01(-5.88%)
Mar 20, 2013 0.1750 0.1900 0.1500 0.1700 98,914 +0.00(+0.00%)
Mar 19, 2013 0.1260 0.1700 0.1255 0.1700 223,327 +0.04(+34.92%)
Mar 18, 2013 0.1000 0.1260 0.1000 0.1260 134,800 +0.03(+27.27%)
Mar 15, 2013 0.1190 0.1194 0.0990 0.0990 90,699 -0.00(-1.98%)
Mar 14, 2013 0.1420 0.1420 0.0850 0.1010 400,429 -0.04(-30.25%)
Mar 13, 2013 0.1545 0.1600 0.1200 0.1448 447,344 -0.01(-3.47%)
Mar 12, 2013 0.1640 0.1640 0.1300 0.1500 123,250 +0.00(+0.00%)
Mar 11, 2013 0.1650 0.1650 0.1500 0.1500 31,590 -0.02(-9.09%)
Mar 08, 2013 0.1700 0.1700 0.1550 0.1650 160,375 +0.00(+0.00%)
Mar 07, 2013 0.1900 0.2200 0.1650 0.1650 194,900 -0.07(-31.25%)
Mar 06, 2013 0.1690 0.2400 0.1510 0.2400 329,600 +0.07(+45.45%)
Mar 05, 2013 0.1700 0.1720 0.1520 0.1650 180,300 -0.01(-2.94%)
Mar 04, 2013 0.2050 0.2050 0.1510 0.1700 267,263 -0.03(-15.00%)
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.