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 (%)
Jan 31, 2014 0.2750 0.3600 0.2650 0.3560 0 +0.10(+36.92%)
Jan 30, 2014 0.2220 0.2690 0.2200 0.2600 1,743,331 +0.05(+20.93%)
Jan 29, 2014 0.2479 0.2580 0.1800 0.2150 2,176,300 -0.03(-12.24%)
Jan 28, 2014 0.1330 0.2700 0.1210 0.2450 5,156,380 +0.15(+172.22%)
Jan 27, 2014 0.1000 0.1000 0.0800 0.0900 181,567 -0.01(-10.00%)
Jan 24, 2014 0.0630 0.1000 0.0629 0.1000 0 +0.04(+60.00%)
Jan 23, 2014 0.0650 0.0680 0.0600 0.0625 301,352 +0.01(+13.64%)
Jan 22, 2014 0.0420 0.0737 0.0410 0.0550 513,393 +0.01(+25.00%)
Jan 21, 2014 0.0420 0.0440 0.0400 0.0440 57,735 +0.00(+10.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0 +0.00(+5.54%)
Jan 16, 2014 0.0390 0.0440 0.0340 0.0379 273,439 -0.00(-2.82%)
Jan 15, 2014 0.0328 0.0450 0.0328 0.0390 172,295 +0.01(+18.18%)
Jan 14, 2014 0.0350 0.0350 0.0300 0.0330 202,430 -0.00(-5.71%)
Jan 13, 2014 0.0452 0.0452 0.0350 0.0350 353,876 -0.01(-22.57%)
Jan 10, 2014 0.0450 0.0489 0.0390 0.0452 254,774 +0.00(+7.62%)
Jan 09, 2014 0.0349 0.0450 0.0349 0.0420 1,060,049 +0.01(+20.00%)
Jan 08, 2014 0.0380 0.0380 0.0296 0.0350 252,172 +0.00(+16.28%)
Jan 07, 2014 0.0320 0.0400 0.0295 0.0301 305,506 -0.00(-5.94%)
Jan 06, 2014 0.0340 0.0340 0.0300 0.0320 125,414 -0.00(-5.88%)
Jan 03, 2014 0.0330 0.0380 0.0310 0.0340 0 +0.00(+3.03%)
Jan 02, 2014 0.0340 0.0340 0.0330 0.0330 53,851 -0.00(-2.94%)
Dec 31, 2013 0.0340 0.0340 0.0340 0 -0.00(-5.56%)
Dec 30, 2013 0.0370 0.0370 0.0337 0.0360 55,084 -0.00(-2.70%)
Dec 27, 2013 0.0370 0.0400 0.0300 0.0370 0 -0.00(-5.13%)
Dec 26, 2013 0.0355 0.0390 0.0355 0.0390 74,501 +0.00(+11.43%)
Dec 24, 2013 0.0440 0.0440 0.0350 0.0350 94,752 -0.00(-12.50%)
Dec 23, 2013 0.0450 0.0450 0.0380 0.0400 301,444 -0.00(-11.11%)
Dec 20, 2013 0.0405 0.0450 0.0360 0.0450 292,405 +0.01(+20.32%)
Dec 19, 2013 0.0405 0.0405 0.0374 0.0374 182,270 -0.00(-7.65%)
Dec 18, 2013 0.0400 0.0438 0.0400 0.0405 96,595 +0.00(+1.25%)
Dec 17, 2013 0.0400 0.0450 0.0400 0.0400 479,699 -0.00(-8.26%)
Dec 16, 2013 0.0427 0.0490 0.0380 0.0436 333,110 +0.00(+9.00%)
Dec 13, 2013 0.0420 0.0420 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2013 0.0429 0.0429 0.0400 0.0400 174,923 -0.00(-6.76%)
Dec 11, 2013 0.0380 0.0429 0.0380 0.0429 161,150 +0.00(+12.89%)
Dec 10, 2013 0.0330 0.0400 0.0330 0.0380 512,252 +0.00(+15.15%)
Dec 09, 2013 0.0330 0.0330 0.0323 0.0330 12,050 +0.00(+10.00%)
Dec 05, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 04, 2013 0.0250 0.0250 0.0210 0.0250 94,100 +0.00(+0.00%)
Dec 03, 2013 0.0330 0.0330 0.0200 0.0250 111,341 -0.01(-24.24%)
Dec 02, 2013 0.0330 0.0330 0.0330 0.0330 606 +0.00(+0.00%)
Nov 29, 2013 0.0330 0.0330 0.0330 0.0330 45,000 +0.00(+10.00%)
Nov 27, 2013 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 26, 2013 0.0340 0.0340 0.0300 0.0300 15,500 -0.00(-11.76%)
Nov 20, 2013 0.0340 0.0340 0.0340 0 +0.00(+6.25%)
Nov 19, 2013 0.0400 0.0400 0.0320 0.0320 24,500 +0.00(+14.29%)
Nov 18, 2013 0.0350 0.0350 0.0280 0.0280 70,200 -0.00(-6.67%)
Nov 14, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 12, 2013 0.0350 0.0350 0.0350 0.0350 5,355 +0.00(+0.00%)
Nov 06, 2013 0.0350 0.0350 0.0350 0 -0.00(-4.37%)
Nov 05, 2013 0.0270 0.0390 0.0270 0.0366 3,600 -0.00(-8.50%)
Nov 04, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +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.