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, 2022 0.0189 0.0189 0.0153 0.0168 395,202 -0.00(-2.33%)
May 27, 2022 0.0176 0.0176 0.0163 0.0172 89,597 -0.00(-2.27%)
May 26, 2022 0.0197 0.0197 0.0175 0.0176 180,198 -0.00(-2.22%)
May 25, 2022 0.0203 0.0203 0.0164 0.0180 59,990 +0.00(+7.14%)
May 24, 2022 0.0172 0.0172 0.0166 0.0168 72,139 +0.00(+2.44%)
May 23, 2022 0.0163 0.0180 0.0163 0.0164 99,635 -0.00(-8.89%)
May 20, 2022 0.0180 0.0180 0.0168 0.0180 91,000 +0.00(+0.56%)
May 19, 2022 0.0181 0.0181 0.0161 0.0179 48,827 -0.00(-9.60%)
May 18, 2022 0.0192 0.0198 0.0173 0.0198 548,322 +0.00(+3.66%)
May 17, 2022 0.0194 0.0199 0.0182 0.0191 563,177 -0.00(-3.05%)
May 16, 2022 0.0202 0.0209 0.0181 0.0197 1,220,577 -0.00(-2.96%)
May 13, 2022 0.0208 0.0243 0.0199 0.0203 637,669 -0.00(-3.33%)
May 12, 2022 0.0230 0.0230 0.0180 0.0210 728,506 -0.00(-9.09%)
May 11, 2022 0.0235 0.0250 0.0220 0.0231 1,458,127 +0.00(+1.32%)
May 10, 2022 0.0249 0.0250 0.0190 0.0228 944,075 -0.00(-8.43%)
May 09, 2022 0.0230 0.0250 0.0200 0.0249 1,345,661 +0.00(+8.26%)
May 06, 2022 0.0222 0.0249 0.0192 0.0230 935,329 -0.00(-4.17%)
May 05, 2022 0.0232 0.0258 0.0192 0.0240 290,138 +0.00(+10.60%)
May 04, 2022 0.0258 0.0258 0.0205 0.0217 449,903 -0.00(-9.58%)
May 03, 2022 0.0150 0.0259 0.0150 0.0240 210,149 -0.00(-11.11%)
May 02, 2022 0.0240 0.0280 0.0230 0.0270 612,224 +0.00(+17.39%)
Apr 29, 2022 0.0235 0.0245 0.0200 0.0230 550,655 -0.01(-17.86%)
Apr 28, 2022 0.0146 0.0280 0.0146 0.0280 809,517 +0.01(+41.41%)
Apr 27, 2022 0.0143 0.0198 0.0143 0.0198 185,764 +0.00(+0.00%)
Apr 26, 2022 0.0199 0.0199 0.0155 0.0198 443,520 +0.00(+0.51%)
Apr 25, 2022 0.0220 0.0220 0.0181 0.0197 249,500 -0.00(-13.22%)
Apr 22, 2022 0.0260 0.0260 0.0206 0.0227 425,184 -0.00(-4.22%)
Apr 21, 2022 0.0229 0.0237 0.0205 0.0237 289,480 -0.00(-1.25%)
Apr 20, 2022 0.0229 0.0256 0.0205 0.0240 319,207 -0.00(-6.98%)
Apr 19, 2022 0.0275 0.0275 0.0225 0.0258 237,626 -0.00(-6.18%)
Apr 18, 2022 0.0289 0.0289 0.0210 0.0275 419,827 -0.00(-4.84%)
Apr 14, 2022 0.0295 0.0295 0.0220 0.0289 1,077,245 +0.00(+0.00%)
Apr 13, 2022 0.0253 0.0290 0.0253 0.0289 267,962 -0.00(-0.69%)
Apr 12, 2022 0.0306 0.0310 0.0250 0.0291 1,083,566 -0.00(-9.35%)
Apr 11, 2022 0.0378 0.0378 0.0301 0.0321 1,366,706 -0.00(-2.73%)
Apr 08, 2022 0.0250 0.0360 0.0250 0.0330 1,444,448 +0.00(+11.11%)
Apr 07, 2022 0.0345 0.0360 0.0244 0.0297 1,500,397 -0.01(-17.50%)
Apr 06, 2022 0.0380 0.0381 0.0331 0.0360 951,177 +0.00(+0.00%)
Apr 05, 2022 0.0270 0.0439 0.0240 0.0360 2,891,488 +0.01(+33.33%)
Apr 04, 2022 0.0280 0.0280 0.0210 0.0270 1,307,708 +0.00(+0.75%)
Apr 01, 2022 0.0200 0.0268 0.0183 0.0268 1,741,182 +0.01(+34.00%)
Mar 31, 2022 0.0200 0.0200 0.0186 0.0200 516,463 +0.00(+2.56%)
Mar 30, 2022 0.0160 0.0195 0.0151 0.0195 1,498,216 +0.00(+25.81%)
Mar 29, 2022 0.0159 0.0160 0.0125 0.0155 683,434 -0.00(-2.52%)
Mar 28, 2022 0.0160 0.0160 0.0140 0.0159 15,938 +0.00(+7.43%)
Mar 25, 2022 0.0150 0.0150 0.0135 0.0148 148,600 -0.00(-1.33%)
Mar 24, 2022 0.0130 0.0150 0.0101 0.0150 154,688 +0.00(+2.74%)
Mar 23, 2022 0.0140 0.0150 0.0110 0.0146 1,350,960 +0.00(+4.29%)
Mar 22, 2022 0.0137 0.0206 0.0102 0.0140 1,557,840 +0.00(+9.37%)
Mar 21, 2022 0.0107 0.0137 0.0102 0.0128 598,423 +0.00(+28.00%)
Mar 18, 2022 0.0113 0.0113 0.0095 0.0100 78,714 +0.00(+3.09%)
Mar 17, 2022 0.0095 0.0103 0.0089 0.0097 1,067,664 +0.00(+8.99%)
Mar 16, 2022 0.0100 0.0103 0.0075 0.0089 615,900 -0.00(-2.20%)
Mar 15, 2022 0.0077 0.0095 0.0077 0.0091 240,105 +0.00(+3.41%)
Mar 14, 2022 0.0103 0.0105 0.0077 0.0088 530,997 -0.00(-7.37%)
Mar 11, 2022 0.0100 0.0100 0.0082 0.0095 350,000 +0.00(+0.00%)
Mar 10, 2022 0.0130 0.0132 0.0086 0.0095 2,592,757 -0.00(-28.03%)
Mar 09, 2022 0.0100 0.0204 0.0100 0.0132 13,063,602 +0.01(+67.09%)
Mar 08, 2022 0.0055 0.0079 0.0050 0.0079 1,011,803 +0.00(+58.00%)
Mar 07, 2022 0.0044 0.0056 0.0044 0.0050 80,400 -0.00(-9.09%)
Mar 04, 2022 0.0056 0.0056 0.0044 0.0055 21,140 -0.00(-1.79%)
Mar 02, 2022 0.0056 2 +0.00(+7.69%)
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.