Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0091 +0.0009 (+10.98%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 0.0070 0.0103 0.0069 0.0101 144,790 +0.00(+46.38%)
Dec 30, 2021 0.0080 0.0080 0.0069 0.0069 70,744 -0.00(-15.85%)
Dec 29, 2021 0.0080 0.0096 0.0078 0.0082 265,120 -0.00(-5.75%)
Dec 28, 2021 0.0090 0.0110 0.0085 0.0087 92,000 -0.00(-3.33%)
Dec 27, 2021 0.0077 0.0090 0.0076 0.0090 51,000 +0.00(+16.88%)
Dec 23, 2021 0.0077 0.0077 0.0077 0.0077 4,202 +0.00(+0.00%)
Dec 22, 2021 0.0091 0.0096 0.0077 0.0077 66,490 +0.00(+0.00%)
Dec 21, 2021 0.0077 0.0077 0.0077 0.0077 20,400 -0.00(-20.62%)
Dec 20, 2021 0.0079 0.0097 0.0077 0.0097 163,991 +0.00(+0.00%)
Dec 17, 2021 0.0083 0.0097 0.0076 0.0097 322,545 +0.00(+14.12%)
Dec 16, 2021 0.0085 0.0085 0.0085 0.0085 6,000 +0.00(+0.00%)
Dec 13, 2021 0.0085 0.0085 0.0085 65 -0.00(-7.61%)
Dec 10, 2021 0.0092 0.0092 0.0092 0.0092 10,001 +0.00(+0.00%)
Dec 09, 2021 0.0092 0.0092 0.0092 0.0092 5,000 -0.00(-6.12%)
Dec 08, 2021 0.0088 0.0098 0.0081 0.0098 35,093 +0.00(+11.36%)
Dec 07, 2021 0.0080 0.0088 0.0080 0.0088 10,500 -0.00(-2.22%)
Dec 06, 2021 0.0100 0.0100 0.0085 0.0090 141,020 -0.00(-12.62%)
Dec 02, 2021 0.0103 0.0103 0.0103 0 -0.00(-5.50%)
Dec 01, 2021 0.0093 0.0109 0.0078 0.0109 10,300 +0.00(+9.00%)
Nov 30, 2021 0.0090 0.0100 0.0090 0.0100 99,900 +0.00(+9.89%)
Nov 29, 2021 0.0076 0.0091 0.0076 0.0091 8,477 -0.00(-9.90%)
Nov 26, 2021 0.0076 0.0107 0.0076 0.0101 50,990 -0.00(-3.81%)
Nov 23, 2021 0.0105 0.0105 0.0105 40 +0.00(+12.90%)
Nov 22, 2021 0.0093 0.0093 0.0093 0.0093 8,580 -0.00(-7.92%)
Nov 19, 2021 0.0105 0.0105 0.0076 0.0101 55,275 -0.00(-8.18%)
Nov 17, 2021 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Nov 16, 2021 0.0095 0.0115 0.0071 0.0115 550,168 +0.00(+17.35%)
Nov 15, 2021 0.0096 0.0098 0.0096 0.0098 74,500 +0.00(+4.26%)
Nov 12, 2021 0.0094 0.0103 0.0094 0.0094 96,260 -0.00(-1.05%)
Nov 11, 2021 0.0103 0.0103 0.0095 0.0095 55,326 +0.00(+3.26%)
Nov 10, 2021 0.0097 0.0092 0.0092 296,445 -0.00(-12.38%)
Nov 09, 2021 0.0105 0.0105 0.0102 0.0105 25,500 +0.00(+0.00%)
Nov 08, 2021 0.0102 0.0105 0.0101 0.0105 133,237 -0.00(-14.63%)
Nov 05, 2021 0.0100 0.0123 0.0100 0.0123 4,200 +0.00(+0.82%)
Nov 04, 2021 0.0100 0.0122 0.0100 0.0122 133,400 -0.00(-1.61%)
Nov 03, 2021 0.0100 0.0124 0.0100 0.0124 94,795 +0.00(+1.64%)
Nov 02, 2021 0.0112 0.0122 0.0112 0.0122 3,488 +0.00(+1.67%)
Nov 01, 2021 0.0145 0.0133 0.0097 0.0120 590,762 -0.00(-9.77%)
Oct 29, 2021 0.0107 0.0133 0.0107 0.0133 10,200 -0.00(-6.99%)
Oct 28, 2021 0.0124 0.0143 0.0107 0.0143 77,225 +0.00(+10.85%)
Oct 27, 2021 0.0110 0.0129 0.0107 0.0129 228,700 +0.00(+1.57%)
Oct 26, 2021 0.0127 0.0127 0.0127 0.0127 3,000 +0.00(+23.30%)
Oct 25, 2021 0.0143 0.0143 0.0103 0.0103 553,400 -0.00(-27.46%)
Oct 22, 2021 0.0120 0.0142 0.0120 0.0142 25,400 +0.00(+7.58%)
Oct 21, 2021 0.0159 0.0159 0.0111 0.0132 1,054,353 -0.00(-17.50%)
Oct 20, 2021 0.0154 0.0160 0.0154 0.0160 8,500 -0.00(-0.62%)
Oct 19, 2021 0.0154 0.0161 0.0154 0.0161 11,000 -0.00(-3.59%)
Oct 18, 2021 0.0157 0.0169 0.0143 0.0167 43,980 +0.00(+4.37%)
Oct 15, 2021 0.0142 0.0162 0.0142 0.0160 48,400 +0.00(+3.23%)
Oct 14, 2021 0.0155 0.0155 0.0155 0.0155 1,700 -0.00(-2.52%)
Oct 13, 2021 0.0161 0.0161 0.0147 0.0159 147,890 -0.00(-0.62%)
Oct 12, 2021 0.0161 0.0161 0.0132 0.0160 83,990 -0.00(-0.62%)
Oct 11, 2021 0.0147 0.0161 0.0147 0.0161 13,846 -0.00(-5.29%)
Oct 08, 2021 0.0131 0.0170 0.0131 0.0170 30,981 +0.00(+15.65%)
Oct 07, 2021 0.0133 0.0150 0.0129 0.0147 123,971 +0.00(+8.89%)
Oct 06, 2021 0.0135 0.0149 0.0125 0.0135 348,163 -0.00(-12.34%)
Oct 05, 2021 0.0172 0.0172 0.0151 0.0154 577,816 -0.00(-19.37%)
Oct 04, 2021 0.0191 0.0192 0.0151 0.0191 427,616 -0.00(-0.52%)
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.