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

Vape Holdings Inc (OP: VAPE )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 0.5000 0.5490 0.4800 0.5196 20,188 +0.01(+0.98%)
May 28, 2015 0.4571 0.5500 0.4571 0.5145 5,737 +0.06(+13.04%)
May 27, 2015 0.5100 0.5549 0.4552 0.4552 7,962 -0.07(-12.96%)
May 26, 2015 0.5101 0.5235 0.4600 0.5230 23,279 -0.03(-5.75%)
May 22, 2015 0.5549 0.5549 0.5549 0 -0.01(-2.31%)
May 21, 2015 0.5300 0.5700 0.5300 0.5680 8,099 +0.02(+3.27%)
May 20, 2015 0.5405 0.5500 0.5100 0.5500 19,691 +0.04(+7.82%)
May 19, 2015 0.5224 0.5400 0.5000 0.5101 15,707 -0.03(-5.54%)
May 18, 2015 0.5994 0.6000 0.5400 0.5400 31,897 -0.06(-9.85%)
May 15, 2015 0.6150 0.6400 0.5700 0.5990 77,653 +0.03(+5.09%)
May 14, 2015 0.5175 0.5700 0.5175 0.5700 33,087 +0.03(+5.56%)
May 13, 2015 0.5100 0.5500 0.4825 0.5400 32,645 +0.06(+12.50%)
May 12, 2015 0.4501 0.5100 0.4501 0.4800 24,432 -0.03(-5.88%)
May 11, 2015 0.4730 0.5210 0.4501 0.5100 43,817 -0.00(-0.10%)
May 08, 2015 0.5500 0.5700 0.4730 0.5105 72,573 -0.04(-7.18%)
May 07, 2015 0.5480 0.5650 0.5480 0.5500 19,556 +0.00(+0.00%)
May 06, 2015 0.5420 0.6000 0.5250 0.5500 69,379 +0.02(+4.74%)
May 05, 2015 0.4450 0.5825 0.4450 0.5251 133,763 +0.09(+19.34%)
May 04, 2015 0.4010 0.4750 0.4010 0.4400 124,849 +0.04(+9.73%)
May 01, 2015 0.4500 0.4500 0.4000 0.4010 36,779 -0.01(-3.40%)
Apr 30, 2015 0.4400 0.4550 0.4070 0.4151 19,632 -0.04(-8.75%)
Apr 29, 2015 0.4451 0.4550 0.4400 0.4549 25,564 -0.01(-1.62%)
Apr 28, 2015 0.4500 0.4625 0.4400 0.4624 32,722 +0.01(+2.76%)
Apr 27, 2015 0.4900 0.4900 0.4400 0.4500 42,129 -0.01(-2.13%)
Apr 24, 2015 0.4599 0.4599 0.4300 0.4598 37,686 -0.00(-0.02%)
Apr 23, 2015 0.4300 0.4750 0.4300 0.4599 17,155 +0.02(+4.52%)
Apr 22, 2015 0.4700 0.4700 0.4101 0.4400 52,565 -0.03(-6.36%)
Apr 21, 2015 0.4500 0.4700 0.4350 0.4699 63,827 +0.01(+3.27%)
Apr 20, 2015 0.4550 0.4700 0.4250 0.4550 53,764 +0.01(+2.80%)
Apr 17, 2015 0.4000 0.4849 0.4000 0.4426 36,266 +0.04(+10.62%)
Apr 16, 2015 0.4100 0.4700 0.4000 0.4001 89,359 -0.07(-14.87%)
Apr 15, 2015 0.4601 0.4915 0.4550 0.4700 38,633 +0.01(+1.51%)
Apr 14, 2015 0.4600 0.4850 0.4600 0.4630 14,534 -0.01(-1.49%)
Apr 13, 2015 0.4900 0.4900 0.4620 0.4700 32,182 -0.02(-4.08%)
Apr 10, 2015 0.5050 0.5100 0.4630 0.4900 185,212 -0.01(-2.00%)
Apr 09, 2015 0.5300 0.5300 0.5000 0.5000 25,595 -0.02(-3.38%)
Apr 08, 2015 0.5110 0.5300 0.5100 0.5175 24,397 -0.00(-0.48%)
Apr 07, 2015 0.5205 0.5205 0.5000 0.5200 66,066 +0.01(+2.10%)
Apr 06, 2015 0.5400 0.5400 0.5000 0.5093 46,967 -0.03(-4.82%)
Apr 02, 2015 0.5351 0.5351 0.5351 0 +0.01(+2.71%)
Apr 01, 2015 0.5350 0.5450 0.5200 0.5210 48,130 -0.01(-2.62%)
Mar 31, 2015 0.5300 0.5480 0.5100 0.5350 30,727 +0.01(+0.94%)
Mar 30, 2015 0.5152 0.5600 0.5100 0.5300 84,390 +0.00(+0.00%)
Mar 27, 2015 0.5200 0.5300 0.5152 0.5300 21,722 +0.02(+2.91%)
Mar 26, 2015 0.5101 0.5401 0.5101 0.5150 12,000 +0.01(+0.98%)
Mar 25, 2015 0.5700 0.5700 0.5100 0.5100 19,753 -0.04(-6.42%)
Mar 24, 2015 0.5800 0.5800 0.5140 0.5450 88,519 -0.01(-0.93%)
Mar 23, 2015 0.5600 0.5850 0.5500 0.5501 21,318 -0.03(-5.97%)
Mar 20, 2015 0.5790 0.5850 0.5501 0.5850 15,430 +0.01(+1.04%)
Mar 19, 2015 0.5850 0.5850 0.5500 0.5790 34,499 +0.00(+0.68%)
Mar 18, 2015 0.5990 0.5990 0.5500 0.5751 25,012 -0.00(-0.05%)
Mar 17, 2015 0.5779 0.5903 0.5751 0.5754 44,810 +0.01(+1.68%)
Mar 16, 2015 0.6300 0.6300 0.5600 0.5659 28,838 -0.06(-10.17%)
Mar 13, 2015 0.6104 0.6300 0.6100 0.6300 10,457 +0.02(+3.19%)
Mar 12, 2015 0.6850 0.6850 0.6101 0.6105 20,536 -0.07(-10.88%)
Mar 11, 2015 0.5999 0.6850 0.5801 0.6850 67,462 +0.11(+18.10%)
Mar 10, 2015 0.6450 0.7000 0.5800 0.5800 235,674 -0.04(-6.45%)
Mar 09, 2015 0.5900 0.6200 0.5700 0.6200 127,338 +0.03(+5.08%)
Mar 06, 2015 0.6000 0.6000 0.5675 0.5900 22,363 -0.01(-1.67%)
Mar 05, 2015 0.5900 0.6200 0.5800 0.6000 91,182 +0.01(+1.69%)
Mar 04, 2015 0.5900 0.5400 0.5900 55,929 +0.05(+9.26%)
Mar 03, 2015 0.5400 0.5700 0.5300 0.5400 90,201 -0.02(-3.23%)
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.