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: 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, 2018 0.0156 0.0176 0.0155 0.0166 156,899 -0.00(-11.04%)
May 30, 2018 0.0170 0.0199 0.0156 0.0187 116,831 +0.00(+5.01%)
May 29, 2018 0.0226 0.0226 0.0153 0.0178 143,389 -0.01(-24.38%)
May 25, 2018 0.0235 0.0235 0.0235 0 +0.00(+2.40%)
May 24, 2018 0.0259 0.0259 0.0200 0.0230 225,000 -0.00(-2.13%)
May 23, 2018 0.0216 0.0238 0.0211 0.0234 219,947 +0.00(+0.64%)
May 22, 2018 0.0167 0.0290 0.0167 0.0233 912,725 +0.01(+35.07%)
May 21, 2018 0.0198 0.0200 0.0161 0.0173 141,261 -0.00(-17.46%)
May 18, 2018 0.0192 0.0209 0.0165 0.0209 184,498 +0.00(+2.96%)
May 17, 2018 0.0192 0.0203 0.0171 0.0203 214,700 +0.00(+1.50%)
May 16, 2018 0.0211 0.0235 0.0190 0.0200 304,212 -0.00(-9.09%)
May 15, 2018 0.0201 0.0235 0.0201 0.0220 188,050 -0.00(-4.35%)
May 14, 2018 0.0244 0.0244 0.0220 0.0230 101,110 -0.00(-5.74%)
May 11, 2018 0.0221 0.0262 0.0221 0.0244 142,413 -0.00(-2.01%)
May 10, 2018 0.0221 0.0249 0.0221 0.0249 80,320 -0.00(-9.12%)
May 09, 2018 0.0221 0.0274 0.0220 0.0274 287,956 +0.00(+14.17%)
May 08, 2018 0.0275 0.0275 0.0221 0.0240 105,625 +0.00(+10.60%)
May 07, 2018 0.0274 0.0274 0.0216 0.0217 286,601 +0.00(+3.83%)
May 04, 2018 0.0241 0.0241 0.0188 0.0209 259,544 -0.00(-8.33%)
May 03, 2018 0.0274 0.0274 0.0220 0.0228 211,566 -0.00(-16.48%)
May 02, 2018 0.0289 0.0289 0.0240 0.0273 215,296 -0.00(-7.14%)
May 01, 2018 0.0270 0.0294 0.0239 0.0294 157,829 -0.00(-2.00%)
Apr 30, 2018 0.0300 0.0320 0.0264 0.0300 370,596 -0.00(-1.64%)
Apr 27, 2018 0.0297 0.0319 0.0271 0.0305 165,487 +0.00(+2.35%)
Apr 26, 2018 0.0258 0.0298 0.0220 0.0298 286,837 +0.00(+9.32%)
Apr 25, 2018 0.0313 0.0313 0.0241 0.0273 112,971 -0.00(-12.91%)
Apr 24, 2018 0.0319 0.0328 0.0313 0.0313 81,742 -0.00(-1.67%)
Apr 23, 2018 0.0300 0.0319 0.0220 0.0318 272,860 +0.00(+4.19%)
Apr 20, 2018 0.0339 0.0340 0.0271 0.0306 36,401 -0.00(-10.15%)
Apr 19, 2018 0.0369 0.0390 0.0250 0.0340 475,652 -0.00(-7.78%)
Apr 18, 2018 0.0395 0.0395 0.0311 0.0369 181,916 -0.00(-1.42%)
Apr 17, 2018 0.0299 0.0398 0.0255 0.0374 489,678 +0.01(+24.67%)
Apr 16, 2018 0.0390 0.0390 0.0300 0.0300 387,210 -0.00(-7.12%)
Apr 13, 2018 0.0369 0.0431 0.0323 0.0323 876,613 -0.01(-24.88%)
Apr 12, 2018 0.0350 0.0439 0.0350 0.0430 226,150 -0.00(-1.15%)
Apr 11, 2018 0.0320 0.0499 0.0320 0.0435 371,150 +0.01(+37.83%)
Apr 10, 2018 0.0320 0.0320 0.0285 0.0316 66,076 -0.00(-1.68%)
Apr 09, 2018 0.0286 0.0321 0.0286 0.0321 1,000 -0.00(-1.38%)
Apr 06, 2018 0.0329 0.0329 0.0295 0.0326 221,663 -0.00(-0.76%)
Apr 05, 2018 0.0277 0.0329 0.0250 0.0328 733,061 +0.01(+18.41%)
Apr 04, 2018 0.0280 0.0280 0.0240 0.0277 95,500 +0.00(+15.42%)
Apr 03, 2018 0.0277 0.0277 0.0240 0.0240 61,468 -0.00(-13.67%)
Apr 02, 2018 0.0221 0.0279 0.0220 0.0278 101,581 +0.00(+15.83%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 +0.00(+7.62%)
Mar 28, 2018 0.0221 0.0251 0.0221 0.0223 67,450 -0.00(-13.57%)
Mar 27, 2018 0.0278 0.0278 0.0257 0.0258 25,250 +0.00(+0.00%)
Mar 26, 2018 0.0221 0.0278 0.0221 0.0258 30,450 +0.00(+1.57%)
Mar 23, 2018 0.0231 0.0278 0.0230 0.0254 108,143 -0.00(-0.39%)
Mar 22, 2018 0.0278 0.0280 0.0232 0.0255 30,875 -0.00(-3.70%)
Mar 21, 2018 0.0255 0.0275 0.0241 0.0265 83,957 +0.00(+10.33%)
Mar 20, 2018 0.0255 0.0255 0.0230 0.0240 33,885 +0.00(+3.90%)
Mar 19, 2018 0.0244 0.0269 0.0221 0.0231 207,796 -0.00(-1.70%)
Mar 16, 2018 0.0224 0.0240 0.0220 0.0235 67,006 +0.00(+2.17%)
Mar 15, 2018 0.0249 0.0249 0.0220 0.0230 38,955 -0.00(-9.45%)
Mar 14, 2018 0.0222 0.0265 0.0222 0.0254 195,482 -0.00(-4.15%)
Mar 13, 2018 0.0247 0.0316 0.0220 0.0265 1,019,672 -0.00(-4.68%)
Mar 12, 2018 0.0327 0.0327 0.0247 0.0278 44,136 -0.00(-5.12%)
Mar 09, 2018 0.0296 0.0296 0.0235 0.0293 63,700 +0.00(+1.03%)
Mar 08, 2018 0.0290 0.0290 0.0290 0.0290 50,000 +0.01(+22.36%)
Mar 07, 2018 0.0259 0.0259 0.0220 0.0237 293,690 -0.00(-7.78%)
Mar 06, 2018 0.0301 0.0311 0.0222 0.0257 566,859 -0.01(-18.67%)
Mar 05, 2018 0.0300 0.0420 0.0300 0.0316 205,178 -0.00(-4.24%)
Mar 02, 2018 0.0300 0.0340 0.0300 0.0330 348,645 -0.00(-3.08%)
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.