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

Vaporbrands International Inc (OP: VAPR )

0.0097 -0.0010 (-9.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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, 2013 0.0350 0.0380 0.0330 0.0380 112,000 -0.00(-2.56%)
May 30, 2013 0.0318 0.0400 0.0318 0.0390 100,700 +0.01(+22.64%)
May 29, 2013 0.0290 0.0318 0.0211 0.0318 61,675 +0.01(+58.21%)
May 28, 2013 0.0200 0.0290 0.0200 0.0201 18,675 -0.01(-30.69%)
May 24, 2013 0.0270 0.0290 0.0187 0.0290 170,000 -0.00(-8.81%)
May 22, 2013 0.0318 0.0318 0.0318 0.0318 0 +0.00(+0.00%)
May 21, 2013 0.0252 0.0320 0.0251 0.0318 20,700 -0.00(-0.62%)
May 20, 2013 0.0318 0.0320 0.0300 0.0320 121,877 +0.00(+6.67%)
May 17, 2013 0.0320 0.0320 0.0278 0.0300 63,312 -0.00(-6.25%)
May 16, 2013 0.0300 0.0320 0.0300 0.0320 134,200 +0.00(+6.67%)
May 15, 2013 0.0320 0.0320 0.0300 0.0300 67,425 -0.01(-25.00%)
May 13, 2013 0.0420 0.0500 0.0211 0.0400 270,005 -0.00(-11.11%)
May 10, 2013 0.0530 0.0530 0.0450 0.0450 21,966 -0.01(-10.00%)
May 09, 2013 0.0700 0.0700 0.0500 0.0500 68,969 -0.02(-28.57%)
May 08, 2013 0.0401 0.0700 0.0401 0.0700 11,000 +0.01(+16.67%)
May 07, 2013 0.0600 0.0600 0.0600 0.0600 21,747 +0.01(+20.00%)
May 06, 2013 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
May 03, 2013 0.0600 0.0600 0.0500 0.0500 124,130 -0.01(-16.67%)
May 02, 2013 0.0600 0.0600 0.0501 0.0600 24,550 +0.00(+0.00%)
May 01, 2013 0.0749 0.0749 0.0500 0.0600 260,680 -0.01(-19.89%)
Apr 30, 2013 0.0900 0.0900 0.0650 0.0749 289,529 -0.01(-11.88%)
Apr 29, 2013 0.0900 0.0950 0.0850 0.0850 80,721 -0.01(-15.00%)
Apr 26, 2013 0.1000 0.1000 0.0850 0.1000 172,400 -0.01(-9.09%)
Apr 25, 2013 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 24, 2013 0.1110 0.1110 0.0850 0.1100 66,500 +0.00(+0.00%)
Apr 23, 2013 0.1110 0.1110 0.1050 0.1100 57,500 +0.01(+10.00%)
Apr 22, 2013 0.1100 0.1150 0.1000 0.1000 114,000 +0.00(+0.00%)
Apr 19, 2013 0.1100 0.1200 0.1000 0.1000 65,872 +0.00(+0.00%)
Apr 18, 2013 0.1100 0.1150 0.1000 0.1000 183,250 -0.02(-15.97%)
Apr 17, 2013 0.1279 0.1279 0.1100 0.1190 9,994 -0.01(-6.37%)
Apr 16, 2013 0.1100 0.1380 0.1100 0.1271 191,400 +0.01(+5.92%)
Apr 15, 2013 0.1200 0.1200 0.1100 0.1200 23,800 -0.02(-14.29%)
Apr 12, 2013 0.1300 0.1400 0.1290 0.1400 112,478 +0.01(+7.69%)
Apr 11, 2013 0.0900 0.1300 0.0850 0.1300 359,000 +0.03(+30.00%)
Apr 10, 2013 0.1095 0.1100 0.1000 0.1000 191,248 -0.01(-8.26%)
Apr 09, 2013 0.1197 0.1200 0.1090 0.1090 156,600 -0.01(-5.22%)
Apr 08, 2013 0.1150 0.1200 0.1150 0.1150 126,600 +0.01(+4.55%)
Apr 05, 2013 0.1120 0.1120 0.0800 0.1100 164,245 +0.00(+0.00%)
Apr 04, 2013 0.1020 0.1100 0.0950 0.1100 230,760 +0.01(+7.84%)
Apr 03, 2013 0.1099 0.1099 0.0900 0.1020 77,597 +0.00(+0.00%)
Apr 02, 2013 0.1100 0.1100 0.0900 0.1020 373,600 -0.03(-21.54%)
Mar 28, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Mar 27, 2013 0.1400 0.1500 0.1200 0.1200 70,824 -0.02(-14.29%)
Mar 26, 2013 0.1450 0.1700 0.1400 0.1400 59,516 -0.00(-3.45%)
Mar 25, 2013 0.1500 0.1500 0.1400 0.1450 156,300 +0.00(+3.57%)
Mar 22, 2013 0.1500 0.1500 0.1400 0.1400 106,650 -0.02(-12.50%)
Mar 21, 2013 0.1600 0.1600 0.1300 0.1600 76,995 -0.01(-5.88%)
Mar 20, 2013 0.1750 0.1900 0.1500 0.1700 98,914 +0.00(+0.00%)
Mar 19, 2013 0.1260 0.1700 0.1255 0.1700 223,327 +0.04(+34.92%)
Mar 18, 2013 0.1000 0.1260 0.1000 0.1260 134,800 +0.03(+27.27%)
Mar 15, 2013 0.1190 0.1194 0.0990 0.0990 90,699 -0.00(-1.98%)
Mar 14, 2013 0.1420 0.1420 0.0850 0.1010 400,429 -0.04(-30.25%)
Mar 13, 2013 0.1545 0.1600 0.1200 0.1448 447,344 -0.01(-3.47%)
Mar 12, 2013 0.1640 0.1640 0.1300 0.1500 123,250 +0.00(+0.00%)
Mar 11, 2013 0.1650 0.1650 0.1500 0.1500 31,590 -0.02(-9.09%)
Mar 08, 2013 0.1700 0.1700 0.1550 0.1650 160,375 +0.00(+0.00%)
Mar 07, 2013 0.1900 0.2200 0.1650 0.1650 194,900 -0.07(-31.25%)
Mar 06, 2013 0.1690 0.2400 0.1510 0.2400 329,600 +0.07(+45.45%)
Mar 05, 2013 0.1700 0.1720 0.1520 0.1650 180,300 -0.01(-2.94%)
Mar 04, 2013 0.2050 0.2050 0.1510 0.1700 267,263 -0.03(-15.00%)
Mar 01, 2013 0.1900 0.2000 0.1900 0.2000 22,000 -0.01(-4.76%)
Feb 28, 2013 0.1700 0.2100 0.1650 0.2100 75,300 +0.01(+2.44%)
Feb 27, 2013 0.2200 0.2200 0.1600 0.2050 17,500 -0.05(-18.00%)
Feb 25, 2013 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 22, 2013 0.2500 0.2800 0.2250 0.2500 92,721 +0.03(+13.64%)
Feb 21, 2013 0.2500 0.2500 0.1260 0.2200 455,609 -0.06(-21.43%)
Feb 20, 2013 0.3200 0.3200 0.2201 0.2800 142,300 -0.07(-19.54%)
Feb 19, 2013 0.3900 0.3900 0.3200 0.3480 170,676 -0.04(-10.54%)
Feb 15, 2013 0.4000 0.4000 0.3610 0.3890 419,134 -0.01(-2.75%)
Feb 14, 2013 0.3800 0.4040 0.3451 0.4000 308,915 +0.01(+2.56%)
Feb 13, 2013 0.3400 0.3900 0.3400 0.3900 472,351 +0.05(+14.71%)
Feb 12, 2013 0.3300 0.3500 0.3290 0.3400 386,053 +0.01(+3.34%)
Feb 11, 2013 0.3200 0.3290 0.3000 0.3290 134,841 +0.01(+2.81%)
Feb 08, 2013 0.3050 0.3200 0.2950 0.3200 288,099 +0.02(+6.67%)
Feb 07, 2013 0.3050 0.3100 0.2900 0.3000 125,809 +0.00(+0.00%)
Feb 06, 2013 0.2675 0.3150 0.2600 0.3000 235,046 +0.02(+9.09%)
Feb 04, 2013 0.2750 0.2800 0.2500 0.2750 202,268 -0.02(-6.78%)
Feb 01, 2013 0.2400 0.2950 0.2400 0.2950 207,650 +0.05(+22.92%)
Jan 31, 2013 0.1600 0.2500 0.1600 0.2400 346,500 +0.06(+33.33%)
Jan 30, 2013 0.2000 0.2100 0.1800 0.1800 92,451 -0.03(-14.29%)
Jan 29, 2013 0.1750 0.2100 0.1750 0.2100 102,264 +0.07(+50.00%)
Jan 23, 2013 0.1400 0.1400 0.1400 0 -0.03(-18.13%)
Jan 22, 2013 0.1800 0.1800 0.1700 0.1710 26,225 -0.04(-18.57%)
Jan 18, 2013 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Jan 17, 2013 0.1900 0.2000 0.1900 0.1900 17,020 +0.02(+11.76%)
Jan 16, 2013 0.1700 0.1700 0.1700 0.1700 2,000 -0.04(-19.05%)
Jan 15, 2013 0.2050 0.2200 0.1600 0.2100 52,741 +0.01(+2.44%)
Jan 12, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 11, 2013 0.2000 0.2050 0.2000 0.2050 2,300 +0.00(+0.00%)
Jan 10, 2013 0.2100 0.2100 0.2050 0.2050 3,799 -0.01(-2.38%)
Jan 09, 2013 0.2200 0.2200 0.1900 0.2100 44,600 +0.03(+16.67%)
Jan 08, 2013 0.2550 0.2550 0.1200 0.1800 88,200 -0.08(-29.41%)
Jan 07, 2013 0.2300 0.2550 0.2000 0.2550 14,000 +0.04(+15.91%)
Jan 04, 2013 0.2200 0.2600 0.2200 0.2200 36,850 +0.00(+0.00%)
Jan 03, 2013 0.1950 0.2200 0.1100 0.2200 75,300 +0.02(+10.55%)
Jan 02, 2013 0.2400 0.2500 0.1990 0.1990 38,398 -0.05(-20.40%)
Dec 31, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 28, 2012 0.2500 0.2500 0.2500 0.2500 600 -0.08(-23.08%)
Dec 27, 2012 0.3300 0.3350 0.2500 0.3250 29,800 -0.01(-1.52%)
Dec 21, 2012 0.3300 0.3300 0.3300 0 +0.05(+15.79%)
Dec 20, 2012 0.2400 0.3300 0.2400 0.2850 78,399 +0.03(+14.00%)
Dec 19, 2012 0.2400 0.2500 0.2200 0.2500 13,700 +0.00(+0.00%)
Dec 18, 2012 0.2610 0.2610 0.2000 0.2500 30,300 -0.04(-15.25%)
Dec 14, 2012 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 13, 2012 0.3010 0.3010 0.2600 0.2950 103,500 -0.03(-9.23%)
Dec 12, 2012 0.3300 0.3300 0.3010 0.3250 54,365 -0.01(-1.52%)
Dec 11, 2012 0.3300 0.3300 0.2700 0.3300 4,375 +0.00(+0.00%)
Dec 10, 2012 0.3000 0.3300 0.3000 0.3300 7,000 -0.02(-5.71%)
Dec 07, 2012 0.3000 0.3500 0.3000 0.3500 24,400 +0.00(+0.00%)
Dec 06, 2012 0.3600 0.3600 0.3000 0.3500 20,300 +0.02(+6.06%)
Dec 05, 2012 0.3200 0.3800 0.3200 0.3300 17,495 -0.02(-5.71%)
Dec 03, 2012 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 30, 2012 0.3300 0.3300 0.3300 0.3300 295 +0.02(+6.45%)
Nov 29, 2012 0.3000 0.3150 0.3000 0.3100 56,900 -0.02(-5.05%)
Nov 28, 2012 0.3300 0.3300 0.3000 0.3265 185,950 +0.02(+5.32%)
Nov 26, 2012 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 24, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Nov 23, 2012 0.3200 0.3200 0.3200 0.3200 5,000 -0.04(-11.11%)
Nov 19, 2012 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 16, 2012 0.3400 0.3600 0.3400 0.3600 3,258 +0.04(+12.50%)
Nov 12, 2012 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Nov 08, 2012 0.3300 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Nov 07, 2012 0.3600 0.3600 0.3100 0.3100 40,500 -0.04(-11.43%)
Nov 06, 2012 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Nov 05, 2012 0.3500 0.3500 0.3500 0.3500 5,000 -0.05(-12.50%)
Oct 31, 2012 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Oct 26, 2012 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Oct 25, 2012 0.3000 0.3000 0.3000 0.3000 25,300 +0.01(+3.45%)
Oct 22, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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.