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, 2019 0.0074 0.0088 0.0074 0.0084 139,700 +0.00(+3.70%)
May 30, 2019 0.0089 0.0089 0.0081 0.0081 107,700 -0.00(-8.99%)
May 29, 2019 0.0078 0.0089 0.0074 0.0089 173,782 +0.00(+0.00%)
May 28, 2019 0.0087 0.0089 0.0075 0.0089 60,538 +0.00(+4.71%)
May 24, 2019 0.0076 0.0085 0.0076 0.0085 152,200 +0.00(+0.00%)
May 23, 2019 0.0089 0.0089 0.0076 0.0085 153,708 -0.00(-1.16%)
May 22, 2019 0.0086 0.0086 0.0086 0.0086 6,001 +0.00(+0.00%)
May 21, 2019 0.0098 0.0098 0.0076 0.0086 86,430 +0.00(+11.69%)
May 20, 2019 0.0081 0.0090 0.0077 0.0077 56,630 -0.00(-13.48%)
May 17, 2019 0.0080 0.0092 0.0080 0.0089 61,100 -0.00(-4.30%)
May 16, 2019 0.0099 0.0099 0.0076 0.0093 183,074 -0.00(-1.06%)
May 15, 2019 0.0084 0.0094 0.0077 0.0094 20,147 +0.00(+4.44%)
May 14, 2019 0.0090 0.0095 0.0075 0.0090 137,523 -0.00(-5.26%)
May 13, 2019 0.0092 0.0096 0.0090 0.0095 29,645 +0.00(+13.10%)
May 10, 2019 0.0093 0.0093 0.0084 0.0084 34,200 -0.00(-9.68%)
May 09, 2019 0.0097 0.0097 0.0084 0.0093 406,952 -0.00(-3.12%)
May 08, 2019 0.0097 0.0097 0.0084 0.0096 30,481 -0.00(-1.03%)
May 07, 2019 0.0087 0.0097 0.0087 0.0097 13,500 +0.00(+10.23%)
May 06, 2019 0.0080 0.0097 0.0080 0.0088 194,114 -0.00(-7.37%)
May 03, 2019 0.0096 0.0097 0.0080 0.0095 180,300 +0.00(+2.15%)
May 02, 2019 0.0098 0.0098 0.0081 0.0093 497,689 -0.00(-13.89%)
May 01, 2019 0.0095 0.0108 0.0085 0.0108 547,374 +0.00(+16.13%)
Apr 30, 2019 0.0094 0.0095 0.0087 0.0093 340,600 +0.00(+0.00%)
Apr 29, 2019 0.0095 0.0095 0.0086 0.0093 589,099 -0.00(-2.11%)
Apr 26, 2019 0.0100 0.0108 0.0085 0.0095 924,700 -0.00(-12.04%)
Apr 25, 2019 0.0115 0.0115 0.0093 0.0108 272,957 -0.00(-6.90%)
Apr 24, 2019 0.0106 0.0117 0.0106 0.0116 175,750 +0.00(+10.48%)
Apr 23, 2019 0.0105 0.0112 0.0087 0.0105 732,989 -0.00(-6.25%)
Apr 22, 2019 0.0129 0.0148 0.0102 0.0112 836,445 -0.00(-6.67%)
Apr 18, 2019 0.0130 0.0164 0.0102 0.0120 1,400,400 -0.00(-26.83%)
Apr 17, 2019 0.0190 0.0190 0.0132 0.0164 1,049,641 +0.00(+2.50%)
Apr 16, 2019 0.0220 0.0240 0.0131 0.0160 1,841,588 -0.00(-20.00%)
Apr 15, 2019 0.0230 0.0240 0.0180 0.0200 1,399,665 -0.00(-17.36%)
Apr 12, 2019 0.0275 0.0275 0.0230 0.0242 1,345,700 -0.00(-12.00%)
Apr 11, 2019 0.0245 0.0280 0.0210 0.0275 3,673,891 +0.00(+19.57%)
Apr 10, 2019 0.0195 0.0230 0.0150 0.0230 1,385,594 +0.00(+9.52%)
Apr 09, 2019 0.0100 0.0232 0.0088 0.0210 3,522,899 +0.00(+30.43%)
Apr 08, 2019 0.0100 0.0161 0.0076 0.0161 218,128 +0.01(+61.00%)
Apr 05, 2019 0.0090 0.0100 0.0090 0.0100 8,300 +0.00(+1.01%)
Apr 04, 2019 0.0098 0.0099 0.0089 0.0099 95,200 +0.00(+4.21%)
Apr 03, 2019 0.0095 0.0095 0.0095 0.0095 149,920 +0.00(+0.00%)
Apr 02, 2019 0.0090 0.0095 0.0089 0.0095 92,122 +0.00(+6.74%)
Apr 01, 2019 0.0089 0.0089 0.0089 0.0089 10,000 -0.00(-1.11%)
Mar 29, 2019 0.0095 0.0095 0.0090 0.0090 67,500 -0.00(-6.25%)
Mar 28, 2019 0.0096 0.0096 0.0096 1 +0.00(+0.00%)
Mar 27, 2019 0.0096 0.0096 0.0096 0.0096 1,500 +0.00(+0.00%)
Mar 26, 2019 0.0090 0.0096 0.0090 0.0096 65,800 +0.00(+6.67%)
Mar 25, 2019 0.0087 0.0100 0.0087 0.0090 78,840 -0.00(-5.26%)
Mar 22, 2019 0.0088 0.0095 0.0088 0.0095 88,200 +0.00(+7.95%)
Mar 21, 2019 0.0088 0.0088 0.0088 0.0088 2,501 +0.00(+6.02%)
Mar 20, 2019 0.0079 0.0083 0.0079 0.0083 110,000 +0.00(+10.67%)
Mar 19, 2019 0.0075 0.0076 0.0075 0.0075 151,510 -0.00(-3.85%)
Mar 18, 2019 0.0067 0.0079 0.0067 0.0078 156,645 +0.00(+1.30%)
Mar 15, 2019 0.0079 0.0079 0.0077 0.0077 241,800 +0.00(+6.94%)
Mar 14, 2019 0.0075 0.0095 0.0068 0.0072 132,489 -0.00(-4.00%)
Mar 13, 2019 0.0067 0.0075 0.0067 0.0075 26,000 +0.00(+8.70%)
Mar 12, 2019 0.0066 0.0076 0.0065 0.0069 438,696 +0.00(+2.99%)
Mar 11, 2019 0.0075 0.0075 0.0067 0.0067 16,451 -0.00(-10.67%)
Mar 06, 2019 0.0075 0.0075 0.0075 0 -0.00(-8.54%)
Mar 05, 2019 0.0075 0.0082 0.0070 0.0082 103,100 +0.00(+12.33%)
Mar 04, 2019 0.0069 0.0090 0.0069 0.0073 5,700 -0.00(-17.05%)
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.