Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0097 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Nov 30, 2018 0.0094 0.0094 0.0094 11 +0.00(+0.00%)
Nov 29, 2018 0.0081 0.0106 0.0080 0.0094 188,500 -0.00(-1.05%)
Nov 28, 2018 0.0110 0.0117 0.0075 0.0095 202,073 -0.00(-12.84%)
Nov 27, 2018 0.0096 0.0110 0.0096 0.0109 25,199 +0.00(+15.96%)
Nov 26, 2018 0.0110 0.0110 0.0082 0.0094 100,501 -0.00(-12.15%)
Nov 23, 2018 0.0100 0.0107 0.0091 0.0107 20,900 +0.00(+7.00%)
Nov 21, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 20, 2018 0.0096 0.0110 0.0075 0.0110 213,700 -0.00(-2.65%)
Nov 19, 2018 0.0099 0.0115 0.0081 0.0113 216,310 +0.00(+13.00%)
Nov 16, 2018 0.0101 0.0101 0.0080 0.0100 222,100 +0.00(+17.65%)
Nov 15, 2018 0.0085 0.0085 0.0085 0.0085 6,349 +0.00(+0.00%)
Nov 14, 2018 0.0085 0.0115 0.0085 0.0085 81,000 +0.00(+0.00%)
Nov 09, 2018 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Nov 08, 2018 0.0078 0.0090 0.0078 0.0090 20,200 -0.00(-8.16%)
Nov 07, 2018 0.0090 0.0098 0.0087 0.0098 156,990 +0.00(+15.29%)
Nov 05, 2018 0.0085 0.0085 0.0085 0 -0.00(-14.14%)
Nov 02, 2018 0.0100 0.0100 0.0099 0.0099 5,700 +0.00(+0.00%)
Nov 01, 2018 0.0099 0.0100 0.0075 0.0099 133,246 +0.00(+0.00%)
Oct 29, 2018 0.0099 0.0099 0.0099 0 +0.00(+12.50%)
Oct 26, 2018 0.0104 0.0104 0.0088 0.0088 45,800 -0.00(-8.33%)
Oct 25, 2018 0.0100 0.0100 0.0096 0.0096 11,500 +0.00(+3.23%)
Oct 24, 2018 0.0080 0.0093 0.0080 0.0093 15,300 -0.00(-4.12%)
Oct 23, 2018 0.0094 0.0097 0.0076 0.0097 131,983 +0.00(+2.11%)
Oct 22, 2018 0.0095 0.0095 0.0095 0.0095 22,500 +0.00(+1.06%)
Oct 19, 2018 0.0104 0.0104 0.0094 0.0094 12,700 -0.00(-8.74%)
Oct 18, 2018 0.0085 0.0104 0.0075 0.0103 116,525 +0.00(+21.18%)
Oct 17, 2018 0.0117 0.0117 0.0085 0.0085 96,000 -0.00(-22.02%)
Oct 16, 2018 0.0091 0.0112 0.0090 0.0109 271,195 -0.00(-5.22%)
Oct 15, 2018 0.0080 0.0115 0.0080 0.0115 39,000 +0.00(+15.00%)
Oct 12, 2018 0.0115 0.0116 0.0100 0.0100 155,400 -0.00(-12.28%)
Oct 11, 2018 0.0082 0.0114 0.0082 0.0114 85,500 +0.00(+14.00%)
Oct 10, 2018 0.0082 0.0100 0.0082 0.0100 130,699 +0.00(+20.48%)
Oct 09, 2018 0.0080 0.0083 0.0080 0.0083 6,000 -0.00(-7.78%)
Oct 08, 2018 0.0081 0.0090 0.0080 0.0090 120,669 -0.00(-5.26%)
Oct 05, 2018 0.0081 0.0095 0.0081 0.0095 53,000 +0.00(+0.00%)
Oct 04, 2018 0.0116 0.0116 0.0080 0.0095 20,625 -0.00(-15.18%)
Oct 03, 2018 0.0117 0.0117 0.0080 0.0112 38,000 -0.00(-1.75%)
Oct 02, 2018 0.0098 0.0117 0.0080 0.0114 428,601 +0.00(+4.59%)
Oct 01, 2018 0.0106 0.0109 0.0098 0.0109 77,500 -0.00(-0.91%)
Sep 28, 2018 0.0107 0.0110 0.0106 0.0110 111,200 -0.00(-3.51%)
Sep 27, 2018 0.0110 0.0120 0.0107 0.0114 102,500 -0.00(-8.80%)
Sep 26, 2018 0.0116 0.0125 0.0116 0.0125 30,100 +0.00(+0.00%)
Sep 25, 2018 0.0145 0.0158 0.0105 0.0125 236,563 -0.00(-11.97%)
Sep 24, 2018 0.0125 0.0145 0.0124 0.0142 138,579 +0.00(+14.52%)
Sep 21, 2018 0.0120 0.0124 0.0120 0.0124 5,500 +0.00(+3.33%)
Sep 20, 2018 0.0164 0.0164 0.0109 0.0120 562,317 -0.00(-19.46%)
Sep 19, 2018 0.0149 0.0162 0.0132 0.0149 105,751 -0.00(-10.24%)
Sep 18, 2018 0.0166 0.0166 0.0166 0.0166 14,738 -0.00(-4.60%)
Sep 17, 2018 0.0181 0.0181 0.0133 0.0174 227,252 -0.00(-3.87%)
Sep 14, 2018 0.0126 0.0193 0.0122 0.0181 406,100 +0.00(+19.87%)
Sep 13, 2018 0.0185 0.0185 0.0128 0.0151 103,600 -0.00(-5.03%)
Sep 12, 2018 0.0189 0.0189 0.0136 0.0159 17,570 -0.00(-15.87%)
Sep 11, 2018 0.0115 0.0189 0.0111 0.0189 54,701 +0.01(+71.82%)
Sep 10, 2018 0.0129 0.0139 0.0110 0.0110 132,004 -0.00(-13.39%)
Sep 07, 2018 0.0114 0.0127 0.0114 0.0127 65,600 +0.00(+5.83%)
Sep 06, 2018 0.0129 0.0129 0.0120 0.0120 10,575 +0.00(+0.00%)
Sep 05, 2018 0.0123 0.0127 0.0114 0.0120 93,847 +0.00(+0.00%)
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.