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: 2:34 PM EDT, May 31, 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 (%)
Aug 31, 2018 0.0120 0.0120 0.0120 0 +0.00(+2.56%)
Aug 30, 2018 0.0114 0.0120 0.0114 0.0117 46,150 +0.00(+2.63%)
Aug 29, 2018 0.0113 0.0114 0.0113 0.0114 112,780 +0.00(+10.68%)
Aug 28, 2018 0.0103 0.0103 0.0103 0.0103 251 -0.00(-12.71%)
Aug 27, 2018 0.0120 0.0120 0.0118 0.0118 17,420 -0.00(-4.07%)
Aug 24, 2018 0.0102 0.0123 0.0102 0.0123 5,300 +0.00(+1.65%)
Aug 23, 2018 0.0102 0.0123 0.0102 0.0121 126,879 -0.00(-1.63%)
Aug 22, 2018 0.0101 0.0123 0.0101 0.0123 123,360 +0.00(+0.00%)
Aug 21, 2018 0.0111 0.0128 0.0111 0.0123 86,771 +0.00(+12.84%)
Aug 20, 2018 0.0098 0.0110 0.0086 0.0109 50,980 +0.00(+11.22%)
Aug 17, 2018 0.0097 0.0100 0.0086 0.0098 95,000 -0.00(-10.09%)
Aug 16, 2018 0.0109 0.0109 0.0087 0.0109 13,513 -0.00(-1.80%)
Aug 15, 2018 0.0125 0.0129 0.0087 0.0111 168,950 -0.00(-13.95%)
Aug 14, 2018 0.0100 0.0129 0.0100 0.0129 3,650 +0.00(+10.26%)
Aug 13, 2018 0.0117 0.0117 0.0117 0.0117 1,602 -0.00(-6.40%)
Aug 10, 2018 0.0086 0.0125 0.0086 0.0125 55,800 +0.00(+23.76%)
Aug 09, 2018 0.0087 0.0102 0.0087 0.0101 235,101 +0.00(+12.22%)
Aug 08, 2018 0.0100 0.0101 0.0086 0.0090 237,537 -0.00(-15.09%)
Aug 07, 2018 0.0109 0.0109 0.0100 0.0106 175,875 +0.00(+1.92%)
Aug 06, 2018 0.0106 0.0106 0.0103 0.0104 60,337 -0.00(-7.14%)
Aug 03, 2018 0.0120 0.0120 0.0085 0.0112 198,500 -0.00(-9.68%)
Aug 02, 2018 0.0176 0.0176 0.0110 0.0124 141,569 -0.00(-13.29%)
Aug 01, 2018 0.0120 0.0143 0.0120 0.0143 63,276 +0.00(+5.93%)
Jul 31, 2018 0.0121 0.0149 0.0120 0.0135 320,887 -0.00(-10.60%)
Jul 30, 2018 0.0177 0.0177 0.0121 0.0151 354,090 -0.00(-3.21%)
Jul 27, 2018 0.0141 0.0160 0.0141 0.0156 4,600 +0.00(+0.65%)
Jul 26, 2018 0.0105 0.0177 0.0105 0.0155 359,124 +0.00(+17.07%)
Jul 25, 2018 0.0135 0.0140 0.0104 0.0132 142,000 +0.00(+0.00%)
Jul 24, 2018 0.0145 0.0145 0.0096 0.0132 654,774 +0.00(+8.08%)
Jul 23, 2018 0.0085 0.0150 0.0085 0.0123 198,955 +0.00(+29.90%)
Jul 20, 2018 0.0110 0.0149 0.0094 0.0094 265,716 -0.00(-7.55%)
Jul 19, 2018 0.0075 0.0102 0.0075 0.0102 129,662 +0.00(+17.24%)
Jul 18, 2018 0.0109 0.0109 0.0080 0.0087 401,298 -0.00(-16.35%)
Jul 17, 2018 0.0106 0.0120 0.0082 0.0104 480,281 -0.00(-19.38%)
Jul 16, 2018 0.0124 0.0134 0.0107 0.0129 125,262 +0.00(+4.37%)
Jul 13, 2018 0.0121 0.0146 0.0110 0.0124 83,769 -0.00(-15.40%)
Jul 12, 2018 0.0138 0.0146 0.0136 0.0146 6,400 +0.00(+6.25%)
Jul 11, 2018 0.0149 0.0149 0.0121 0.0138 123,650 -0.00(-9.54%)
Jul 10, 2018 0.0159 0.0159 0.0131 0.0152 187,470 -0.00(-4.40%)
Jul 09, 2018 0.0179 0.0179 0.0142 0.0159 160,876 -0.00(-4.45%)
Jul 06, 2018 0.0143 0.0169 0.0142 0.0166 137,710 +0.00(+7.01%)
Jul 05, 2018 0.0180 0.0180 0.0143 0.0155 199,190 -0.00(-11.24%)
Jul 03, 2018 0.0175 0.0175 0.0175 0 -0.00(-2.67%)
Jul 02, 2018 0.0170 0.0178 0.0158 0.0180 138,600 +0.00(+6.51%)
Jun 29, 2018 0.0170 0.0170 0.0150 0.0169 98,232 -0.00(-0.59%)
Jun 28, 2018 0.0169 0.0170 0.0145 0.0170 310,400 +0.00(+7.05%)
Jun 27, 2018 0.0142 0.0159 0.0142 0.0159 132,500 +0.00(+0.00%)
Jun 26, 2018 0.0170 0.0179 0.0142 0.0159 785,516 -0.00(-15.13%)
Jun 25, 2018 0.0153 0.0200 0.0153 0.0187 388,659 -0.00(-3.56%)
Jun 22, 2018 0.0163 0.0194 0.0163 0.0194 55,500 +0.00(+0.83%)
Jun 21, 2018 0.0153 0.0234 0.0153 0.0192 600,088 +0.00(+10.26%)
Jun 20, 2018 0.0170 0.0194 0.0153 0.0175 158,701 -0.00(-12.31%)
Jun 19, 2018 0.0185 0.0199 0.0171 0.0199 154,000 -0.00(-9.13%)
Jun 18, 2018 0.0190 0.0219 0.0156 0.0219 394,771 +0.00(+2.48%)
Jun 15, 2018 0.0229 0.0229 0.0214 130,277 -0.00(-6.68%)
Jun 14, 2018 0.0170 0.0239 0.0170 0.0229 680,719 +0.01(+29.01%)
Jun 13, 2018 0.0179 0.0180 0.0164 0.0177 298,370 +0.00(+15.86%)
Jun 12, 2018 0.0180 0.0180 0.0152 0.0153 280,315 -0.00(-13.93%)
Jun 11, 2018 0.0172 0.0178 0.0157 0.0178 135,570 +0.00(+1.14%)
Jun 08, 2018 0.0152 0.0180 0.0152 0.0176 658,777 +0.00(+8.31%)
Jun 07, 2018 0.0180 0.0180 0.0153 0.0163 70,000 -0.00(-8.76%)
Jun 06, 2018 0.0180 0.0180 0.0154 0.0178 149,500 -0.00(-1.06%)
Jun 05, 2018 0.0180 0.0180 0.0153 0.0180 75,144 +0.00(+17.65%)
Jun 04, 2018 0.0173 0.0175 0.0152 0.0153 190,451 -0.00(-12.07%)
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.