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 (%)
Feb 26, 2021 0.0227 0.0227 0.0160 0.0206 727,900 -0.00(-10.43%)
Feb 25, 2021 0.0232 0.0232 0.0210 0.0230 534,862 -0.00(-0.43%)
Feb 24, 2021 0.0190 0.0244 0.0182 0.0231 1,900,498 +0.00(+21.58%)
Feb 23, 2021 0.0181 0.0200 0.0180 0.0190 1,183,726 -0.00(-9.52%)
Feb 22, 2021 0.0170 0.0219 0.0156 0.0210 1,370,165 +0.01(+32.91%)
Feb 19, 2021 0.0174 0.0174 0.0156 0.0158 2,197,400 -0.00(-1.25%)
Feb 18, 2021 0.0178 0.0178 0.0156 0.0160 341,713 +0.00(+2.56%)
Feb 17, 2021 0.0228 0.0228 0.0130 0.0156 2,041,764 -0.00(-21.21%)
Feb 16, 2021 0.0260 0.0307 0.0190 0.0198 2,650,581 -0.01(-32.65%)
Feb 12, 2021 0.0300 0.0340 0.0180 0.0294 3,239,100 -0.00(-6.96%)
Feb 11, 2021 0.0233 0.0426 0.0160 0.0316 12,460,795 +0.01(+85.88%)
Feb 10, 2021 0.0200 0.0234 0.0150 0.0170 1,497,104 -0.00(-12.82%)
Feb 09, 2021 0.0140 0.0269 0.0130 0.0195 10,947,091 +0.01(+42.34%)
Feb 08, 2021 0.0130 0.0139 0.0130 0.0137 118,320 -0.00(-2.14%)
Feb 05, 2021 0.0130 0.0149 0.0130 0.0140 153,900 +0.00(+7.69%)
Feb 04, 2021 0.0145 0.0145 0.0122 0.0130 903,437 -0.00(-10.34%)
Feb 03, 2021 0.0115 0.0145 0.0115 0.0145 960,063 +0.00(+23.93%)
Feb 02, 2021 0.0108 0.0120 0.0108 0.0117 119,678 +0.00(+2.63%)
Feb 01, 2021 0.0106 0.0125 0.0106 0.0114 41,501 -0.00(-12.31%)
Jan 29, 2021 0.0131 0.0144 0.0106 0.0130 535,500 -0.00(-11.56%)
Jan 28, 2021 0.0144 0.0185 0.0111 0.0147 732,356 +0.00(+14.84%)
Jan 27, 2021 0.0106 0.0128 0.0105 0.0128 846,250 +0.00(+6.67%)
Jan 26, 2021 0.0150 0.0150 0.0101 0.0120 1,300,544 -0.00(-16.67%)
Jan 25, 2021 0.0093 0.0144 0.0092 0.0144 3,257,012 +0.01(+54.84%)
Jan 22, 2021 0.0088 0.0095 0.0088 0.0093 115,100 +0.00(+5.68%)
Jan 21, 2021 0.0075 0.0094 0.0075 0.0088 154,255 +0.00(+20.55%)
Jan 20, 2021 0.0090 0.0094 0.0072 0.0073 880,053 -0.00(-18.89%)
Jan 19, 2021 0.0088 0.0090 0.0070 0.0090 529,624 +0.00(+8.43%)
Jan 15, 2021 0.0075 0.0084 0.0066 0.0083 537,000 +0.00(+3.75%)
Jan 14, 2021 0.0069 0.0088 0.0065 0.0080 256,458 +0.00(+21.21%)
Jan 13, 2021 0.0066 0.0066 0.0060 0.0066 40,222 +0.00(+0.00%)
Jan 12, 2021 0.0065 0.0068 0.0064 0.0066 430,719 +0.00(+0.00%)
Jan 11, 2021 0.0066 0.0066 0.0066 0.0066 702,919 +0.00(+1.54%)
Jan 08, 2021 0.0077 0.0077 0.0065 0.0065 30,500 -0.00(-15.58%)
Jan 07, 2021 0.0088 0.0088 0.0065 0.0077 481,376 -0.00(-3.75%)
Jan 06, 2021 0.0070 0.0080 0.0070 0.0080 25,000 +0.00(+14.29%)
Jan 05, 2021 0.0067 0.0070 0.0065 0.0070 101,000 +0.00(+1.45%)
Jan 04, 2021 0.0069 0.0069 0.0065 0.0069 306,715 -0.00(-10.39%)
Dec 31, 2020 0.0077 0.0077 0.0077 768,959 +0.00(+20.31%)
Dec 30, 2020 0.0063 0.0076 0.0058 0.0064 768,959 -0.00(-14.67%)
Dec 29, 2020 0.0062 0.0076 0.0062 0.0075 128,151 -0.00(-1.32%)
Dec 28, 2020 0.0070 0.0088 0.0062 0.0076 608,155 +0.00(+8.57%)
Dec 24, 2020 0.0092 0.0092 0.0067 0.0070 65,000 -0.00(-11.39%)
Dec 23, 2020 0.0085 0.0085 0.0060 0.0079 498,090 -0.00(-7.06%)
Dec 22, 2020 0.0060 0.0085 0.0060 0.0085 636,599 +0.00(+25.00%)
Dec 21, 2020 0.0058 0.0085 0.0058 0.0068 645,750 +0.00(+23.64%)
Dec 18, 2020 0.0071 0.0071 0.0055 0.0055 1,065,000 +0.00(+0.00%)
Dec 17, 2020 0.0060 0.0070 0.0055 0.0055 447,500 -0.00(-21.43%)
Dec 16, 2020 0.0071 0.0073 0.0070 0.0070 431,010 -0.00(-6.67%)
Dec 15, 2020 0.0077 0.0087 0.0070 0.0075 462,135 +0.00(+0.00%)
Dec 14, 2020 0.0076 0.0076 0.0063 0.0075 25,724 +0.00(+13.64%)
Dec 11, 2020 0.0060 0.0087 0.0057 0.0066 362,300 +0.00(+3.12%)
Dec 10, 2020 0.0068 0.0068 0.0056 0.0064 1,099,711 -0.00(-1.54%)
Dec 09, 2020 0.0072 0.0072 0.0063 0.0065 203,309 -0.00(-8.45%)
Dec 08, 2020 0.0092 0.0092 0.0067 0.0071 104,001 -0.00(-11.25%)
Dec 07, 2020 0.0065 0.0080 0.0065 0.0080 428,921 +0.00(+31.15%)
Dec 04, 2020 0.0070 0.0070 0.0056 0.0061 2,639,500 -0.00(-8.96%)
Dec 03, 2020 0.0049 0.0079 0.0046 0.0067 12,958,116 +0.00(+52.27%)
Dec 02, 2020 0.0043 0.0049 0.0039 0.0044 3,569,866 +0.00(+7.32%)
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.