Skip to main content

Vaporbrands International Inc (OP: VAPR )

0.0158 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.0179 0.0179 0.0151 0.0158 134,379 +0.00(+0.00%)
Feb 22, 2024 0.0152 0.0165 0.0152 0.0158 327,484 -0.00(-12.22%)
Feb 21, 2024 0.0170 0.0199 0.0153 0.0180 219,600 +0.00(+14.65%)
Feb 20, 2024 0.0156 0.0170 0.0143 0.0157 132,325 +0.00(+3.97%)
Feb 16, 2024 0.0142 0.0170 0.0140 0.0151 169,901 +0.00(+6.34%)
Feb 15, 2024 0.0142 0.0142 0.0118 0.0142 144,450 +0.00(+17.36%)
Feb 14, 2024 0.0130 0.0143 0.0111 0.0121 102,151 -0.00(-15.38%)
Feb 13, 2024 0.0150 0.0150 0.0106 0.0143 141,266 +0.00(+0.00%)
Feb 12, 2024 0.0134 0.0143 0.0124 0.0143 102,151 +0.00(+6.72%)
Feb 09, 2024 0.0122 0.0143 0.0122 0.0134 89,755 +0.00(+0.75%)
Feb 08, 2024 0.0143 0.0143 0.0133 0.0133 30,400 -0.00(-1.48%)
Feb 07, 2024 0.0122 0.0147 0.0122 0.0135 118,200 -0.00(-14.56%)
Feb 06, 2024 0.0139 0.0170 0.0139 0.0158 101,702 +0.00(+0.00%)
Feb 05, 2024 0.0122 0.0183 0.0116 0.0158 1,843,555 +0.00(+39.82%)
Feb 02, 2024 0.0105 0.0115 0.0105 0.0113 822,000 +0.00(+13.00%)
Feb 01, 2024 0.0103 0.0105 0.0100 0.0100 109,500 -0.00(-4.76%)
Jan 31, 2024 0.0100 0.0105 0.0100 0.0105 10,201 +0.00(+8.25%)
Jan 30, 2024 0.0089 0.0097 0.0089 0.0097 371,302 +0.00(+5.43%)
Jan 29, 2024 0.0095 0.0106 0.0090 0.0092 208,300 -0.00(-3.16%)
Jan 26, 2024 0.0101 0.0106 0.0095 0.0095 166,495 +0.00(+5.56%)
Jan 25, 2024 0.0101 0.0123 0.0090 0.0090 778,961 -0.00(-16.67%)
Jan 24, 2024 0.0118 0.0118 0.0100 0.0108 958,300 +0.00(+9.09%)
Jan 23, 2024 0.0105 0.0105 0.0093 0.0099 259,442 -0.00(-12.39%)
Jan 22, 2024 0.0113 0.0114 0.0096 0.0113 749,667 -0.00(-0.88%)
Jan 19, 2024 0.0110 0.0125 0.0105 0.0114 236,600 +0.00(+3.64%)
Jan 18, 2024 0.0114 0.0125 0.0100 0.0110 616,928 -0.00(-2.65%)
Jan 17, 2024 0.0107 0.0114 0.0100 0.0113 389,300 +0.00(+5.61%)
Jan 16, 2024 0.0098 0.0114 0.0098 0.0107 354,705 +0.00(+8.08%)
Jan 12, 2024 0.0087 0.0115 0.0086 0.0099 467,887 +0.00(+16.47%)
Jan 11, 2024 0.0083 0.0090 0.0083 0.0085 327,992 -0.00(-5.56%)
Jan 10, 2024 0.0088 0.0090 0.0084 0.0090 220,500 +0.00(+3.45%)
Jan 09, 2024 0.0081 0.0091 0.0080 0.0087 630,300 +0.00(+2.35%)
Jan 08, 2024 0.0090 0.0098 0.0081 0.0085 863,376 -0.00(-11.46%)
Jan 05, 2024 0.0100 0.0102 0.0090 0.0096 2,012,232 -0.00(-4.95%)
Jan 04, 2024 0.0110 0.0119 0.0098 0.0101 1,928,085 -0.00(-12.17%)
Jan 03, 2024 0.0121 0.0138 0.0103 0.0115 596,609 -0.00(-10.16%)
Jan 02, 2024 0.0121 0.0140 0.0114 0.0128 318,374 +0.00(+2.40%)
Dec 29, 2023 0.0109 0.0125 0.0108 0.0125 590,375 +0.00(+11.61%)
Dec 28, 2023 0.0115 0.0123 0.0106 0.0112 648,462 -0.00(-6.67%)
Dec 27, 2023 0.0120 0.0121 0.0111 0.0120 536,725 -0.00(-0.83%)
Dec 26, 2023 0.0130 0.0130 0.0112 0.0121 732,000 -0.00(-7.63%)
Dec 22, 2023 0.0132 0.0139 0.0120 0.0131 345,899 -0.00(-6.43%)
Dec 21, 2023 0.0135 0.0140 0.0128 0.0140 100,260 -0.00(-0.71%)
Dec 20, 2023 0.0150 0.0151 0.0135 0.0141 390,035 +0.00(+2.17%)
Dec 19, 2023 0.0142 0.0142 0.0137 0.0138 520,481 -0.00(-13.75%)
Dec 18, 2023 0.0150 0.0160 0.0142 0.0160 87,713 -0.00(-2.44%)
Dec 15, 2023 0.0143 0.0164 0.0143 0.0164 266,136 +0.00(+1.86%)
Dec 14, 2023 0.0141 0.0178 0.0141 0.0161 251,499 -0.00(-10.56%)
Dec 13, 2023 0.0151 0.0180 0.0142 0.0180 200,809 +0.00(+16.13%)
Dec 12, 2023 0.0158 0.0159 0.0155 0.0155 176,633 -0.00(-4.32%)
Dec 11, 2023 0.0171 0.0171 0.0159 0.0162 48,332 -0.00(-0.61%)
Dec 08, 2023 0.0179 0.0179 0.0163 0.0163 21,550 -0.00(-5.78%)
Dec 07, 2023 0.0180 0.0180 0.0155 0.0173 748,679 -0.00(-3.89%)
Dec 06, 2023 0.0201 0.0229 0.0150 0.0180 647,216 -0.00(-17.05%)
Dec 05, 2023 0.0217 0.0217 0.0217 0.0217 200 -0.00(-6.47%)
Dec 04, 2023 0.0246 0.0246 0.0201 0.0232 153,906 +0.00(+0.87%)
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.