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 UNCHANGED
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 6, 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 (%)
Mar 31, 2015 0.0440 0.0440 0.0400 0.0400 32,800 +0.00(+0.00%)
Mar 30, 2015 0.0450 0.0450 0.0400 0.0400 8,600 -0.00(-11.11%)
Mar 27, 2015 0.0401 0.0450 0.0401 0.0450 7,001 +0.00(+12.22%)
Mar 26, 2015 0.0401 0.0401 0.0401 0.0401 13,554 -0.00(-0.25%)
Mar 25, 2015 0.0403 0.0403 0.0403 0.0402 5,400 -0.00(-0.25%)
Mar 24, 2015 0.0403 0.0476 0.0403 0.0403 7,001 +0.00(+0.00%)
Mar 23, 2015 0.0403 0.0403 0.0403 0.0403 2,359 -0.00(-5.18%)
Mar 20, 2015 0.0425 0.0425 0.0425 0.0425 17,001 -0.00(-7.41%)
Mar 17, 2015 0.0459 0.0459 0.0459 0 +0.00(+4.79%)
Mar 16, 2015 0.0510 0.0638 0.0438 0.0438 5,088 -0.01(-20.36%)
Mar 13, 2015 0.0550 0.0550 0.0500 0.0550 26,100 +0.00(+3.77%)
Mar 12, 2015 0.0530 0.0600 0.0501 0.0530 17,730 +0.01(+14.97%)
Mar 11, 2015 0.0630 0.0638 0.0461 0.0461 13,501 -0.01(-20.03%)
Mar 10, 2015 0.0576 0.0576 0.0576 0.0576 230 -0.01(-9.78%)
Mar 09, 2015 0.0490 0.0699 0.0490 0.0639 41,501 +0.01(+10.94%)
Mar 06, 2015 0.0700 0.0700 0.0501 0.0576 110,043 -0.01(-11.38%)
Mar 05, 2015 0.0501 0.0700 0.0501 0.0650 8,600 +0.00(+8.24%)
Mar 04, 2015 0.0600 0.0600 0.0510 0.0600 11,380 -0.01(-14.21%)
Mar 03, 2015 0.0546 0.0700 0.0420 0.0700 110,000 +0.02(+40.00%)
Mar 02, 2015 0.0548 0.0692 0.0253 0.0500 57,755 -0.00(-8.68%)
Feb 27, 2015 0.0403 0.0548 0.0401 0.0548 16,851 +0.01(+35.52%)
Feb 26, 2015 0.0422 0.0539 0.0404 0.0404 31,551 +0.00(+0.25%)
Feb 25, 2015 0.0481 0.0510 0.0401 0.0403 132,650 -0.01(-20.98%)
Feb 24, 2015 0.0510 0.0510 0.0500 0.0510 56,018 +0.00(+0.79%)
Feb 23, 2015 0.0506 0.0699 0.0506 0.0506 4,606 +0.00(+0.00%)
Feb 20, 2015 0.0602 0.0602 0.0506 0.0506 5,125 +0.00(+0.00%)
Feb 19, 2015 0.0514 0.0514 0.0506 0.0506 16,293 +0.00(+0.40%)
Feb 18, 2015 0.0590 0.0590 0.0504 0.0504 28,000 +0.00(+0.00%)
Feb 17, 2015 0.0590 0.0590 0.0504 0.0504 12,730 -0.01(-14.58%)
Feb 13, 2015 0.0590 0.0590 0.0590 0 +0.01(+13.46%)
Feb 12, 2015 0.0525 0.0525 0.0520 0.0520 24,625 -0.00(-0.19%)
Feb 11, 2015 0.0505 0.0610 0.0505 0.0521 20,170 +0.00(+3.99%)
Feb 10, 2015 0.0650 0.0698 0.0501 0.0501 13,020 +0.00(+0.00%)
Feb 09, 2015 0.0501 0.0699 0.0501 0.0501 38,700 +0.00(+0.20%)
Feb 06, 2015 0.0690 0.0690 0.0500 0.0500 8,650 -0.02(-28.47%)
Feb 05, 2015 0.0600 0.0699 0.0500 0.0699 26,500 +0.01(+7.70%)
Feb 04, 2015 0.0590 0.0649 0.0575 0.0649 16,794 -0.00(-5.94%)
Feb 03, 2015 0.0510 0.0690 0.0510 0.0690 19,499 +0.01(+22.12%)
Feb 02, 2015 0.0600 0.0619 0.0565 0.0565 10,853 -0.00(-7.53%)
Jan 30, 2015 0.0655 0.0655 0.0611 0.0611 26,120 +0.00(+0.00%)
Jan 29, 2015 0.0698 0.0698 0.0610 0.0611 26,341 +0.00(+0.16%)
Jan 28, 2015 0.0699 0.0699 0.0610 0.0610 12,950 +0.00(+0.00%)
Jan 27, 2015 0.0691 0.0700 0.0610 0.0610 38,224 +0.00(+0.00%)
Jan 26, 2015 0.0651 0.0651 0.0610 0.0610 31,408 -0.01(-7.69%)
Jan 23, 2015 0.0650 0.0699 0.0650 0.0661 10,626 -0.00(-5.46%)
Jan 22, 2015 0.0650 0.0699 0.0650 0.0699 12,925 +0.00(+7.54%)
Jan 21, 2015 0.0650 0.0650 0.0650 0.0650 1,393 +0.00(+0.00%)
Jan 20, 2015 0.0650 0.0699 0.0650 0.0650 16,572 +0.00(+0.00%)
Jan 16, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2015 0.0650 0.0714 0.0650 0.0650 77,227 +0.00(+0.00%)
Jan 14, 2015 0.0650 0.0650 0.0650 0.0650 1,220 +0.00(+0.00%)
Jan 13, 2015 0.0650 0 -0.00(-4.41%)
Jan 12, 2015 0.0660 0.0698 0.0651 0.0680 124,211 +0.00(+0.00%)
Jan 09, 2015 0.0725 0.0725 0.0680 0.0680 29,840 -0.00(-2.86%)
Jan 08, 2015 0.0692 0.0725 0.0688 0.0700 108,905 +0.00(+6.06%)
Jan 07, 2015 0.0718 0.0718 0.0650 0.0660 8,107 +0.00(+1.54%)
Jan 06, 2015 0.0654 0.0670 0.0650 0.0650 68,538 -0.00(-3.92%)
Jan 05, 2015 0.0700 0.0725 0.0677 0.0677 41,700 -0.00(-1.67%)
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.