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 +0.0007 (+7.00%)
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 30, 2014 0.1000 0.1300 0.1000 0.1250 23,714 +0.01(+13.64%)
May 29, 2014 0.1250 0.1250 0.1026 0.1100 37,450 -0.01(-12.00%)
May 28, 2014 0.1081 0.1250 0.1071 0.1250 24,962 +0.00(+0.00%)
May 27, 2014 0.0967 0.1250 0.0967 0.1250 86,459 +0.03(+25.38%)
May 23, 2014 0.0997 0.0997 0.0997 0 -0.01(-4.96%)
May 22, 2014 0.0900 0.1049 0.0900 0.1049 102,550 +0.01(+15.27%)
May 21, 2014 0.0953 0.1005 0.0910 0.0910 64,451 -0.01(-9.45%)
May 20, 2014 0.1002 0.1026 0.0900 0.1005 56,566 +0.00(+0.40%)
May 19, 2014 0.0912 0.1200 0.0902 0.1001 43,363 -0.00(-4.67%)
May 16, 2014 0.0950 0.1050 0.0901 0.1050 19,575 +0.01(+10.53%)
May 15, 2014 0.0921 0.1086 0.0900 0.0950 36,704 +0.00(+3.15%)
May 14, 2014 0.0950 0.0999 0.0921 0.0921 49,017 -0.00(-4.95%)
May 13, 2014 0.0962 0.0999 0.0921 0.0969 67,586 -0.00(-3.00%)
May 12, 2014 0.1136 0.1199 0.0900 0.0999 108,493 -0.02(-17.10%)
May 09, 2014 0.1145 0.1249 0.1050 0.1205 61,514 -0.00(-3.60%)
May 08, 2014 0.1100 0.1289 0.1100 0.1250 86,269 +0.01(+13.64%)
May 07, 2014 0.1100 0.1175 0.1100 0.1100 110,500 +0.00(+0.00%)
May 06, 2014 0.1140 0.1224 0.1100 0.1100 71,355 -0.00(-3.85%)
May 05, 2014 0.1210 0.1250 0.1144 0.1144 59,583 -0.01(-5.45%)
May 02, 2014 0.1440 0.1440 0.1145 0.1210 41,349 -0.00(-3.20%)
May 01, 2014 0.1214 0.1250 0.1204 0.1250 43,792 +0.00(+0.00%)
Apr 30, 2014 0.1400 0.1400 0.1203 0.1250 62,519 -0.02(-10.71%)
Apr 29, 2014 0.1430 0.1490 0.1201 0.1400 163,512 +0.00(+0.00%)
Apr 28, 2014 0.1201 0.1490 0.1201 0.1400 47,204 -0.00(-3.45%)
Apr 25, 2014 0.1400 0.1495 0.1101 0.1450 105,075 +0.00(+3.57%)
Apr 24, 2014 0.1363 0.1500 0.1363 0.1400 24,805 +0.00(+2.64%)
Apr 23, 2014 0.1480 0.1520 0.1364 0.1364 33,205 -0.01(-7.84%)
Apr 22, 2014 0.1400 0.1490 0.1400 0.1480 104,796 -0.00(-0.67%)
Apr 21, 2014 0.1610 0.1610 0.1352 0.1490 60,900 -0.01(-7.45%)
Apr 17, 2014 0.1610 0.1610 0.1610 0 +0.00(+1.90%)
Apr 16, 2014 0.1290 0.1650 0.1245 0.1580 242,736 +0.03(+22.48%)
Apr 15, 2014 0.1690 0.1690 0.1102 0.1290 426,389 -0.04(-23.67%)
Apr 14, 2014 0.1660 0.1720 0.1660 0.1690 82,495 +0.00(+0.00%)
Apr 11, 2014 0.1799 0.1900 0.1660 0.1690 0 +0.00(+2.42%)
Apr 10, 2014 0.1750 0.1800 0.1570 0.1650 143,092 -0.02(-10.81%)
Apr 09, 2014 0.1840 0.1910 0.1700 0.1850 168,661 +0.00(+0.54%)
Apr 08, 2014 0.1500 0.1910 0.1500 0.1840 329,582 +0.00(+2.22%)
Apr 07, 2014 0.1611 0.1920 0.1611 0.1800 106,020 +0.01(+3.45%)
Apr 04, 2014 0.1945 0.1990 0.1550 0.1740 0 -0.02(-8.42%)
Apr 03, 2014 0.2000 0.2000 0.1750 0.1900 131,821 -0.01(-5.00%)
Apr 02, 2014 0.1950 0.2050 0.1800 0.2000 138,419 +0.01(+2.56%)
Apr 01, 2014 0.1910 0.1950 0.1601 0.1950 456,346 +0.00(+0.00%)
Mar 31, 2014 0.2050 0.2050 0.1600 0.1950 610,083 -0.01(-3.94%)
Mar 28, 2014 0.2300 0.2350 0.2030 0.2030 0 -0.03(-12.12%)
Mar 27, 2014 0.2601 0.2880 0.2300 0.2310 447,635 -0.04(-13.48%)
Mar 26, 2014 0.2600 0.2810 0.2600 0.2670 187,353 +0.00(+0.75%)
Mar 25, 2014 0.2790 0.2790 0.2600 0.2650 194,383 -0.01(-1.85%)
Mar 24, 2014 0.2800 0.2925 0.2607 0.2700 155,036 -0.01(-3.57%)
Mar 21, 2014 0.2630 0.2999 0.2630 0.2800 160,819 +0.02(+7.65%)
Mar 20, 2014 0.3100 0.3100 0.2500 0.2601 670,512 -0.03(-9.69%)
Mar 19, 2014 0.3590 0.3590 0.2800 0.2880 379,182 -0.02(-7.10%)
Mar 18, 2014 0.3300 0.3400 0.2800 0.3100 369,625 -0.02(-6.06%)
Mar 17, 2014 0.2855 0.3500 0.2855 0.3300 362,792 +0.02(+4.76%)
Mar 14, 2014 0.3000 0.3300 0.2800 0.3150 0 +0.01(+2.94%)
Mar 13, 2014 0.3100 0.3100 0.2900 0.3060 189,382 +0.02(+5.52%)
Mar 12, 2014 0.2950 0.2950 0.2700 0.2900 541,136 +0.01(+2.84%)
Mar 11, 2014 0.3099 0.3099 0.2820 0.2820 355,002 -0.03(-9.03%)
Mar 10, 2014 0.3240 0.3240 0.2905 0.3100 137,651 +0.02(+6.82%)
Mar 07, 2014 0.3350 0.3400 0.2900 0.2902 0 -0.03(-9.31%)
Mar 06, 2014 0.3100 0.3400 0.2950 0.3200 259,735 +0.01(+3.90%)
Mar 05, 2014 0.3490 0.3490 0.2900 0.3080 810,933 -0.02(-5.75%)
Mar 04, 2014 0.3390 0.3500 0.3100 0.3268 419,328 -0.02(-6.09%)
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.