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, 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%)
May 01, 2023 0.0150 0.0160 0.0150 0.0150 197,351 -0.00(-6.25%)
Apr 28, 2023 0.0164 0.0164 0.0150 0.0160 80,800 -0.00(-4.76%)
Apr 27, 2023 0.0158 0.0168 0.0158 0.0168 249,230 +0.00(+6.33%)
Apr 26, 2023 0.0155 0.0160 0.0155 0.0158 23,568 -0.00(-1.25%)
Apr 25, 2023 0.0160 0.0160 0.0160 0.0160 37,000 -0.00(-4.76%)
Apr 24, 2023 0.0169 0.0169 0.0150 0.0168 612,727 -0.00(-4.00%)
Apr 21, 2023 0.0160 0.0175 0.0154 0.0175 868,402 +0.00(+4.17%)
Apr 20, 2023 0.0158 0.0168 0.0158 0.0168 361,829 +0.00(+6.33%)
Apr 19, 2023 0.0152 0.0183 0.0150 0.0158 486,001 -0.00(-7.06%)
Apr 18, 2023 0.0170 0.0170 0.0150 0.0170 553,550 -0.00(-2.86%)
Apr 17, 2023 0.0174 0.0175 0.0171 0.0175 106,446 -0.00(-4.37%)
Apr 14, 2023 0.0173 0.0183 0.0170 0.0183 60,515 +0.00(+3.39%)
Apr 13, 2023 0.0171 0.0177 0.0161 0.0177 87,300 -0.00(-4.32%)
Apr 12, 2023 0.0178 0.0185 0.0170 0.0185 166,351 +0.00(+9.47%)
Apr 11, 2023 0.0178 0.0178 0.0155 0.0169 53,471 +0.00(+1.20%)
Apr 10, 2023 0.0185 0.0185 0.0157 0.0167 366,774 -0.00(-9.73%)
Apr 06, 2023 0.0160 0.0190 0.0160 0.0185 265,125 +0.00(+0.00%)
Apr 05, 2023 0.0182 0.0195 0.0160 0.0185 861,180 -0.00(-2.63%)
Apr 04, 2023 0.0200 0.0200 0.0170 0.0190 336,000 -0.00(-5.00%)
Apr 03, 2023 0.0173 0.0200 0.0173 0.0200 578,000 +0.00(+0.00%)
Mar 31, 2023 0.0200 0.0200 0.0180 0.0200 1,131,442 +0.00(+0.00%)
Mar 30, 2023 0.0190 0.0200 0.0180 0.0200 363,720 +0.00(+0.00%)
Mar 29, 2023 0.0200 0.0200 0.0170 0.0200 918,550 +0.00(+0.00%)
Mar 28, 2023 0.0240 0.0240 0.0190 0.0200 386,396 -0.00(-16.67%)
Mar 27, 2023 0.0214 0.0240 0.0195 0.0240 434,700 +0.00(+15.38%)
Mar 24, 2023 0.0235 0.0235 0.0185 0.0208 240,350 -0.00(-11.49%)
Mar 23, 2023 0.0201 0.0235 0.0195 0.0235 808,360 +0.00(+7.80%)
Mar 22, 2023 0.0259 0.0259 0.0195 0.0218 468,733 -0.00(-15.83%)
Mar 21, 2023 0.0239 0.0259 0.0181 0.0259 589,197 +0.01(+25.73%)
Mar 20, 2023 0.0230 0.0259 0.0185 0.0206 518,182 +0.00(+15.73%)
Mar 17, 2023 0.0221 0.0229 0.0178 0.0178 328,588 -0.01(-22.61%)
Mar 16, 2023 0.0175 0.0280 0.0168 0.0230 2,353,075 +0.01(+31.43%)
Mar 15, 2023 0.0163 0.0175 0.0138 0.0175 95,900 +0.00(+0.00%)
Mar 14, 2023 0.0175 0.0175 0.0170 0.0175 23,399 +0.00(+0.00%)
Mar 13, 2023 0.0169 0.0175 0.0145 0.0175 377,029 +0.00(+0.00%)
Mar 10, 2023 0.0175 0.0280 0.0156 0.0175 160,655 +0.00(+0.00%)
Mar 09, 2023 0.0160 0.0179 0.0148 0.0175 169,556 +0.00(+9.38%)
Mar 08, 2023 0.0151 0.0160 0.0135 0.0160 314,225 +0.00(+0.00%)
Mar 07, 2023 0.0158 0.0163 0.0143 0.0160 320,400 -0.00(-1.84%)
Mar 06, 2023 0.0155 0.0168 0.0150 0.0163 375,852 -0.00(-1.21%)
Mar 03, 2023 0.0180 0.0180 0.0161 0.0165 401,152 -0.00(-8.33%)
Mar 02, 2023 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+1.12%)
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.