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 -0.0010 (-9.35%)
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 (%)
Jul 31, 2023 0.0268 0.0268 0.0200 0.0215 705,226 -0.01(-19.78%)
Jul 28, 2023 0.0212 0.0268 0.0195 0.0268 571,513 +0.01(+24.65%)
Jul 27, 2023 0.0200 0.0215 0.0200 0.0215 92,440 +0.00(+1.90%)
Jul 26, 2023 0.0200 0.0220 0.0185 0.0211 371,203 +0.00(+5.50%)
Jul 25, 2023 0.0240 0.0240 0.0190 0.0200 1,145,830 -0.00(-16.67%)
Jul 24, 2023 0.0240 0.0240 0.0199 0.0240 41,712 +0.00(+9.09%)
Jul 21, 2023 0.0214 0.0230 0.0210 0.0220 180,600 +0.00(+0.92%)
Jul 20, 2023 0.0220 0.0220 0.0187 0.0218 251,517 +0.00(+3.81%)
Jul 19, 2023 0.0205 0.0210 0.0189 0.0210 20,200 -0.00(-0.94%)
Jul 18, 2023 0.0204 0.0212 0.0204 0.0212 6,782 +0.00(+0.95%)
Jul 17, 2023 0.0240 0.0240 0.0188 0.0210 77,934 +0.00(+5.00%)
Jul 14, 2023 0.0209 0.0213 0.0194 0.0200 155,406 -0.00(-1.48%)
Jul 13, 2023 0.0194 0.0209 0.0187 0.0203 145,998 -0.00(-0.98%)
Jul 12, 2023 0.0186 0.0219 0.0184 0.0205 219,299 +0.00(+2.50%)
Jul 11, 2023 0.0215 0.0215 0.0186 0.0200 300,998 -0.00(-1.48%)
Jul 10, 2023 0.0230 0.0230 0.0203 0.0203 169,000 -0.00(-9.78%)
Jul 07, 2023 0.0220 0.0230 0.0210 0.0225 132,640 -0.00(-2.17%)
Jul 06, 2023 0.0230 0.0230 0.0225 0.0230 61,820 +0.00(+4.55%)
Jul 05, 2023 0.0226 0.0238 0.0218 0.0220 298,386 -0.00(-3.08%)
Jul 03, 2023 0.0240 0.0264 0.0225 0.0227 387,997 -0.00(-1.73%)
Jun 30, 2023 0.0235 0.0240 0.0226 0.0231 44,649 +0.00(+0.43%)
Jun 29, 2023 0.0253 0.0253 0.0225 0.0230 58,630 -0.00(-16.36%)
Jun 28, 2023 0.0275 0.0275 0.0225 0.0275 19,578 -0.00(-1.79%)
Jun 27, 2023 0.0290 0.0290 0.0220 0.0280 68,607 -0.00(-3.45%)
Jun 26, 2023 0.0247 0.0300 0.0247 0.0290 528,679 +0.00(+18.85%)
Jun 23, 2023 0.0300 0.0300 0.0240 0.0244 383,584 -0.00(-2.40%)
Jun 22, 2023 0.0227 0.0260 0.0226 0.0250 217,722 +0.00(+15.74%)
Jun 21, 2023 0.0187 0.0226 0.0187 0.0216 769,768 +0.00(+10.20%)
Jun 20, 2023 0.0220 0.0220 0.0187 0.0196 476,036 -0.00(-10.91%)
Jun 16, 2023 0.0244 0.0258 0.0187 0.0220 431,614 -0.00(-9.84%)
Jun 15, 2023 0.0280 0.0289 0.0230 0.0244 563,249 -0.00(-15.57%)
Jun 14, 2023 0.0290 0.0290 0.0211 0.0289 429,935 -0.00(-0.34%)
Jun 13, 2023 0.0284 0.0299 0.0252 0.0290 1,008,406 +0.00(+0.69%)
Jun 12, 2023 0.0300 0.0330 0.0260 0.0288 1,184,165 +0.00(+4.35%)
Jun 09, 2023 0.0270 0.0310 0.0230 0.0276 2,073,728 +0.00(+3.37%)
Jun 08, 2023 0.0259 0.0275 0.0220 0.0267 710,042 +0.00(+16.09%)
Jun 07, 2023 0.0250 0.0295 0.0218 0.0230 792,803 -0.00(-16.36%)
Jun 06, 2023 0.0193 0.0315 0.0162 0.0275 4,098,351 +0.01(+37.50%)
Jun 05, 2023 0.0152 0.0240 0.0152 0.0200 2,361,952 +0.00(+29.87%)
Jun 02, 2023 0.0160 0.0160 0.0146 0.0154 403,760 -0.00(-3.75%)
Jun 01, 2023 0.0160 0.0160 0.0143 0.0160 166,925 -0.00(-2.44%)
May 31, 2023 0.0154 0.0175 0.0149 0.0164 500,139 +0.00(+3.80%)
May 30, 2023 0.0145 0.0158 0.0126 0.0158 363,700 +0.00(+3.95%)
May 26, 2023 0.0154 0.0159 0.0140 0.0152 468,850 +0.00(+1.33%)
May 25, 2023 0.0139 0.0165 0.0127 0.0150 1,241,784 +0.00(+11.94%)
May 24, 2023 0.0130 0.0134 0.0130 0.0134 36,863 +0.00(+2.29%)
May 23, 2023 0.0125 0.0134 0.0125 0.0131 68,170 -0.00(-5.07%)
May 22, 2023 0.0103 0.0153 0.0103 0.0138 352,459 -0.00(-4.17%)
May 19, 2023 0.0153 0.0153 0.0144 0.0144 32,000 -0.00(-2.04%)
May 18, 2023 0.0160 0.0160 0.0109 0.0147 245,246 -0.00(-5.16%)
May 17, 2023 0.0155 0.0175 0.0148 0.0155 337,700 +0.00(+4.03%)
May 16, 2023 0.0135 0.0150 0.0130 0.0149 977,100 +0.00(+6.43%)
May 15, 2023 0.0140 0.0151 0.0131 0.0140 597,800 -0.00(-6.67%)
May 12, 2023 0.0138 0.0165 0.0138 0.0150 596,440 +0.00(+3.45%)
May 11, 2023 0.0131 0.0180 0.0131 0.0145 554,597 -0.00(-3.33%)
May 10, 2023 0.0160 0.0160 0.0131 0.0150 122,591 -0.00(-6.25%)
May 09, 2023 0.0141 0.0160 0.0140 0.0160 698,148 +0.00(+0.00%)
May 08, 2023 0.0160 0.0168 0.0141 0.0160 195,347 +0.00(+13.48%)
May 05, 2023 0.0141 0.0141 0.0141 0.0141 100 -0.00(-4.73%)
May 04, 2023 0.0148 0.0148 0.0148 0.0148 31,500 +0.00(+0.00%)
May 02, 2023 0.0148 0 -0.00(-1.33%)
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.