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 29, 2015 0.0330 0.0341 0.0330 0.0341 8,800 -0.01(-22.68%)
May 28, 2015 0.0441 0.0441 0.0441 0.0441 10,000 +0.00(+10.80%)
May 27, 2015 0.0600 0.0600 0.0319 0.0398 73,248 -0.01(-20.40%)
May 26, 2015 0.0401 0.0500 0.0401 0.0500 7,200 +0.00(+0.00%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
May 21, 2015 0.0401 0.0401 0.0401 0.0401 3,525 -0.01(-19.07%)
May 20, 2015 0.0600 0.0600 0.0337 0.0495 43,785 -0.00(-8.24%)
May 19, 2015 0.0450 0.0560 0.0336 0.0540 81,700 +0.02(+46.34%)
May 18, 2015 0.0325 0.0500 0.0325 0.0369 68,950 -0.00(-0.40%)
May 15, 2015 0.0327 0.0414 0.0326 0.0370 89,480 -0.00(-2.50%)
May 14, 2015 0.0326 0.0414 0.0326 0.0380 37,125 +0.01(+16.56%)
May 13, 2015 0.0359 0.0360 0.0326 0.0326 40,834 -0.00(-9.19%)
May 12, 2015 0.0326 0.0359 0.0326 0.0359 4,000 +0.00(+0.00%)
May 11, 2015 0.0330 0.0359 0.0330 0.0359 35,000 +0.00(+4.97%)
May 08, 2015 0.0315 0.0354 0.0300 0.0342 33,248 +0.00(+8.57%)
May 07, 2015 0.0321 0.0337 0.0315 0.0315 145,398 +0.00(+5.00%)
May 06, 2015 0.0309 0.0387 0.0300 0.0300 79,840 -0.00(-11.50%)
May 05, 2015 0.0309 0.0339 0.0309 0.0339 14,101 +0.00(+9.71%)
May 04, 2015 0.0305 0.0340 0.0305 0.0309 36,960 +0.00(+1.31%)
May 01, 2015 0.0280 0.0350 0.0280 0.0305 25,449 -0.00(-7.29%)
Apr 30, 2015 0.0300 0.0329 0.0300 0.0329 22,611 -0.00(-0.30%)
Apr 29, 2015 0.0330 0.0350 0.0300 0.0330 10,600 +0.00(+0.00%)
Apr 28, 2015 0.0330 0.0330 0.0330 0.0330 500 +0.00(+0.00%)
Apr 27, 2015 0.0301 0.0330 0.0301 0.0330 31,000 +0.00(+3.03%)
Apr 24, 2015 0.0313 0.0320 0.0313 0.0320 600 +0.00(+2.66%)
Apr 23, 2015 0.0342 0.0390 0.0312 0.0312 24,700 +0.00(+0.00%)
Apr 22, 2015 0.0312 0.0399 0.0312 0.0312 35,084 +0.00(+0.65%)
Apr 20, 2015 0.0310 0.0310 0.0310 0 -0.00(-0.64%)
Apr 17, 2015 0.0300 0.0419 0.0300 0.0312 48,720 +0.00(+0.29%)
Apr 16, 2015 0.0300 0.0311 0.0300 0.0311 26,319 +0.00(+3.36%)
Apr 15, 2015 0.0370 0.0410 0.0301 0.0301 23,798 -0.01(-28.33%)
Apr 13, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 09, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 08, 2015 0.0370 0.0437 0.0370 0.0420 6,500 +0.01(+13.51%)
Apr 07, 2015 0.0397 0.0397 0.0370 0.0370 10,050 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0370 0.0370 3,475 -0.00(-7.50%)
Apr 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2015 0.0400 0.0400 0.0399 0.0400 29,050 +0.00(+0.00%)
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%)
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.