Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 9:41 AM EDT, Jun 3, 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 (%)
Nov 30, 2016 0.0135 0.0135 0.0135 0 +0.00(+26.17%)
Nov 29, 2016 0.0115 0.0115 0.0066 0.0107 715,696 -0.00(-28.19%)
Nov 25, 2016 0.0149 0.0149 0.0149 0 +0.00(+13.31%)
Nov 23, 2016 0.0132 0.0132 0.0132 0 +0.00(+11.91%)
Nov 22, 2016 0.0105 0.0135 0.0100 0.0118 58,300 +0.00(+50.64%)
Nov 21, 2016 0.0100 0.0131 0.0078 0.0078 224,284 -0.00(-34.45%)
Nov 18, 2016 0.0154 0.0154 0.0100 0.0119 843,300 -0.01(-34.97%)
Nov 17, 2016 0.0153 0.0183 0.0153 0.0183 25,300 -0.00(-6.39%)
Nov 16, 2016 0.0177 0.0200 0.0177 0.0196 41,999 -0.00(-1.26%)
Nov 15, 2016 0.0155 0.0199 0.0155 0.0198 209,751 +0.00(+8.49%)
Nov 14, 2016 0.0223 0.0235 0.0155 0.0182 183,198 -0.00(-18.16%)
Nov 11, 2016 0.0199 0.0223 0.0150 0.0223 220,280 +0.00(+23.89%)
Nov 10, 2016 0.0180 0.0235 0.0180 0.0180 253,886 +0.00(+0.00%)
Nov 09, 2016 0.0320 0.0320 0.0180 0.0180 314,197 -0.01(-43.75%)
Nov 08, 2016 0.0344 0.0378 0.0280 0.0320 254,164 -0.01(-15.23%)
Nov 07, 2016 0.0350 0.0390 0.0307 0.0377 138,849 -0.00(-3.21%)
Nov 04, 2016 0.0219 0.0410 0.0200 0.0390 140,410 +0.02(+85.71%)
Nov 03, 2016 0.0235 0.0300 0.0190 0.0210 181,188 -0.00(-10.64%)
Nov 02, 2016 0.0280 0.0280 0.0190 0.0235 29,736 -0.00(-16.07%)
Nov 01, 2016 0.0230 0.0280 0.0230 0.0280 9,200 +0.01(+47.37%)
Oct 31, 2016 0.0190 0.0190 0.0190 0.0190 22,000 +0.00(+0.00%)
Oct 28, 2016 0.0150 0.0190 0.0150 0.0190 10,400 -0.01(-33.57%)
Oct 27, 2016 0.0250 0.0300 0.0220 0.0286 50,241 +0.01(+43.00%)
Oct 26, 2016 0.0180 0.0200 0.0180 0.0200 215,724 +0.00(+11.11%)
Oct 25, 2016 0.0158 0.0180 0.0150 0.0180 113,723 +0.00(+14.29%)
Oct 24, 2016 0.0200 0.0200 0.0158 0.0158 43,536 -0.00(-1.56%)
Oct 21, 2016 0.0170 0.0185 0.0145 0.0160 300,793 +0.00(+6.67%)
Oct 20, 2016 0.0115 0.0170 0.0090 0.0150 1,143,678 +0.01(+56.25%)
Oct 19, 2016 0.0060 0.0115 0.0060 0.0096 1,221,000 +0.00(+37.14%)
Oct 18, 2016 0.0040 0.0090 0.0040 0.0070 1,151,690 +0.00(+75.00%)
Oct 17, 2016 0.0080 0.0080 0.0040 0.0040 44,002 -0.00(-33.33%)
Oct 14, 2016 0.0045 0.0060 0.0040 0.0060 20,877 +0.00(+33.33%)
Oct 13, 2016 0.0045 0.0045 0.0045 0.0045 2,000 +0.00(+0.00%)
Oct 12, 2016 0.0045 0.0045 0.0045 0.0045 410,000 -0.00(-40.79%)
Oct 11, 2016 0.0040 0.0076 0.0040 0.0076 501 -0.00(-15.56%)
Oct 07, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 06, 2016 0.0090 0.0097 0.0090 0.0090 34,496 +0.00(+0.00%)
Oct 05, 2016 0.0087 0.0090 0.0087 0.0090 1,900 +0.01(+200.00%)
Oct 04, 2016 0.0026 0.0030 0.0026 0.0030 1,000 +0.00(+20.00%)
Oct 03, 2016 0.0026 0.0038 0.0025 0.0025 50,000 -0.00(-28.57%)
Sep 30, 2016 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 29, 2016 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 28, 2016 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 27, 2016 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 26, 2016 0.0041 0.0041 0.0035 0.0035 9,400 +0.00(+12.90%)
Sep 22, 2016 0.0031 0.0031 0.0031 0 -0.00(-6.63%)
Sep 21, 2016 0.0033 0.0033 0.0033 0.0033 3,000 -0.00(-58.50%)
Sep 19, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 16, 2016 0.0080 0.0080 0.0080 0.0080 5,001 +0.00(+128.57%)
Sep 15, 2016 0.0035 0.0035 0.0035 0.0035 200 +0.00(+25.00%)
Sep 13, 2016 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Sep 07, 2016 0.0030 0.0030 0.0030 0 -0.00(-1.64%)
Sep 02, 2016 0.0031 0.0031 0.0031 0 -0.00(-8.13%)
Aug 29, 2016 0.0033 0.0033 0.0033 0 +0.00(+18.57%)
Aug 26, 2016 0.0028 0.0028 0.0028 0.0028 1,000 +0.00(+0.00%)
Aug 25, 2016 0.0030 0.0030 0.0028 0.0028 11,000 -0.00(-6.67%)
Aug 24, 2016 0.0028 0.0030 0.0028 0.0030 9,000 +0.00(+7.14%)
Aug 23, 2016 0.0028 0.0028 0.0028 0.0028 250 -0.00(-13.58%)
Aug 19, 2016 0.0032 0.0032 0.0032 0 +0.00(+1.25%)
Aug 18, 2016 0.0032 0.0032 0.0032 0.0032 900 +0.00(+0.00%)
Aug 15, 2016 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Aug 12, 2016 0.0044 0.0080 0.0031 0.0031 45,531 +0.00(+0.00%)
Aug 11, 2016 0.0031 0.0031 0.0031 0.0031 1,200 +0.00(+0.00%)
Aug 10, 2016 0.0031 0.0031 0.0031 0.0031 6,500 +0.00(+0.00%)
Aug 08, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Aug 05, 2016 0.0032 0.0032 0.0031 0.0031 5,900 +0.00(+0.00%)
Aug 04, 2016 0.0035 0.0035 0.0031 0.0031 3,640 -0.00(-8.01%)
Aug 01, 2016 0.0034 0.0034 0.0034 0 +0.00(+12.33%)
Jul 29, 2016 0.0030 0.0044 0.0030 0.0030 13,200 -0.00(-31.82%)
Jul 28, 2016 0.0044 0.0044 0.0044 0.0044 5,000 +0.00(+4.76%)
Jul 26, 2016 0.0042 0.0042 0.0042 0 -0.00(-27.59%)
Jul 25, 2016 0.0058 0.0058 0.0058 0.0058 10,000 +0.00(+107.14%)
Jul 21, 2016 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 20, 2016 0.0028 0.0028 0.0028 0.0028 2,500 +0.00(+0.00%)
Jul 18, 2016 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 15, 2016 0.0035 0.0035 0.0028 0.0028 56,000 -0.00(-20.00%)
Jul 13, 2016 0.0035 0.0035 0.0035 0 -0.00(-22.22%)
Jul 12, 2016 0.0045 0.0045 0.0045 0.0045 7,500 +0.00(+0.00%)
Jul 11, 2016 0.0031 0.0045 0.0030 0.0045 134,300 -0.00(-18.18%)
Jul 07, 2016 0.0055 0.0055 0.0055 0 +0.00(+83.33%)
Jul 05, 2016 0.0028 0.0043 0.0028 0.0030 13,700 -0.00(-11.76%)
Jul 01, 2016 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Jun 29, 2016 0.0034 0.0034 0.0034 0 -0.00(-24.44%)
Jun 28, 2016 0.0033 0.0045 0.0033 0.0045 14,040 -0.00(-22.41%)
Jun 27, 2016 0.0058 0.0058 0.0058 0.0058 5,000 +0.00(+75.76%)
Jun 24, 2016 0.0033 0.0033 0.0033 0.0033 1,000 +0.00(+3.12%)
Jun 22, 2016 0.0032 0.0032 0.0032 0 -0.00(-21.95%)
Jun 21, 2016 0.0041 0.0041 0.0041 0.0041 40,001 +0.00(+0.00%)
Jun 20, 2016 0.0052 0.0052 0.0041 0.0041 45,459 -0.00(-19.61%)
Jun 17, 2016 0.0052 0.0052 0.0051 0.0051 29,039 +0.00(+142.86%)
Jun 16, 2016 0.0021 0.0021 0.0021 0.0021 575 -0.00(-56.25%)
Jun 15, 2016 0.0080 0.0080 0.0048 0.0048 10,220 +0.00(+11.63%)
Jun 14, 2016 0.0043 0.0043 0.0043 0.0043 13,513 +0.00(+2.38%)
Jun 13, 2016 0.0042 0.0042 0.0042 0.0042 101 -0.00(-16.00%)
Jun 09, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 08, 2016 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+21.95%)
Jun 07, 2016 0.0041 0.0053 0.0041 0.0041 12,103 -0.00(-24.77%)
Jun 03, 2016 0.0054 0.0054 0.0054 0 -0.00(-0.91%)
Jun 02, 2016 0.0055 0.0055 0.0055 0.0055 2,000 -0.00(-0.90%)
Jun 01, 2016 0.0071 0.0071 0.0056 0.0056 14,100 -0.00(-20.71%)
May 31, 2016 0.0070 0.0070 0.0070 0.0070 1,500 +0.00(+70.73%)
May 27, 2016 0.0041 0.0041 0.0041 0 -0.00(-27.43%)
May 25, 2016 0.0056 0.0056 0.0056 0 -0.00(-0.88%)
May 24, 2016 0.0057 0.0057 0.0057 0.0057 4,999 +0.00(+28.67%)
May 23, 2016 0.0042 0.0079 0.0041 0.0044 33,706 +0.00(+8.05%)
May 20, 2016 0.0041 0.0041 0.0041 0.0041 3,000 -0.00(-8.89%)
May 18, 2016 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 12, 2016 0.0045 0.0045 0.0045 1 -0.00(-26.95%)
May 11, 2016 0.0060 0.0064 0.0060 0.0062 52,000 +0.00(+36.89%)
May 10, 2016 0.0045 0.0045 0.0045 0.0045 39,420 +0.00(+7.14%)
May 06, 2016 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
May 04, 2016 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
May 02, 2016 0.0042 0.0042 0.0042 0 -0.00(-18.45%)
Apr 29, 2016 0.0052 0.0052 0.0052 0.0052 1,000 -0.00(-14.17%)
Apr 27, 2016 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Apr 26, 2016 0.0050 0.0050 0.0041 0.0050 152,601 -0.00(-23.08%)
Apr 22, 2016 0.0065 0.0065 0.0065 0 -0.00(-32.29%)
Apr 21, 2016 0.0090 0.0096 0.0062 0.0096 72,200 +0.00(+6.67%)
Apr 19, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 18, 2016 0.0110 0.0110 0.0090 0.0090 3,151 -0.00(-18.18%)
Apr 15, 2016 0.0100 0.0110 0.0100 0.0110 354,890 +0.00(+10.00%)
Apr 14, 2016 0.0095 0.0100 0.0095 0.0100 24,000 +0.00(+11.11%)
Apr 08, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 07, 2016 0.0090 0.0090 0.0090 0.0090 3,000 +0.00(+0.00%)
Apr 06, 2016 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+0.00%)
Apr 05, 2016 0.0090 0.0090 0.0090 0.0090 10,001 +0.00(+11.11%)
Apr 04, 2016 0.0099 0.0100 0.0081 0.0081 611,502 -0.00(-18.18%)
Apr 01, 2016 0.0099 0.0099 0.0097 0.0099 29,200 +0.00(+62.30%)
Mar 30, 2016 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Mar 29, 2016 0.0080 0.0080 0.0061 0.0061 78,400 -0.00(-12.86%)
Mar 23, 2016 0.0070 0.0070 0.0070 0 -0.00(-17.65%)
Mar 22, 2016 0.0090 0.0100 0.0085 0.0085 101,000 +0.00(+25.93%)
Mar 21, 2016 0.0067 0.0067 0.0067 0.0067 10,000 +0.00(+0.00%)
Mar 18, 2016 0.0045 0.0067 0.0045 0.0067 76,824 -0.00(-15.63%)
Mar 14, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 11, 2016 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-5.88%)
Mar 09, 2016 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Mar 08, 2016 0.0090 0.0090 0.0080 0.0080 10,401 +0.00(+0.00%)
Mar 07, 2016 0.0080 0.0080 0.0080 0.0080 200 -0.00(-5.88%)
Mar 02, 2016 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Mar 01, 2016 0.0085 0.0085 0.0085 0.0085 2,000 +0.00(+6.25%)
Feb 29, 2016 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-10.11%)
Feb 24, 2016 0.0089 0.0089 0.0089 0 +0.00(+11.25%)
Feb 23, 2016 0.0081 0.0081 0.0080 0.0080 2,000 +0.00(+0.00%)
Feb 22, 2016 0.0088 0.0088 0.0080 0.0080 18,465 -0.00(-0.62%)
Feb 19, 2016 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+8.78%)
Feb 18, 2016 0.0074 0.0074 0.0074 0.0074 35,000 +0.00(+0.00%)
Feb 17, 2016 0.0061 0.0074 0.0061 0.0074 32,675 +0.00(+22.31%)
Feb 12, 2016 0.0060 0.0060 0.0060 0 +0.00(+18.63%)
Feb 11, 2016 0.0060 0.0070 0.0051 0.0051 54,430 -0.00(-31.08%)
Feb 10, 2016 0.0083 0.0083 0.0074 0.0074 18,941 -0.00(-3.14%)
Feb 09, 2016 0.0076 0.0076 0.0076 0.0076 2,001 +0.00(+1.73%)
Feb 08, 2016 0.0075 0.0075 0.0075 0.0075 441 -0.00(-6.12%)
Feb 04, 2016 0.0080 0.0080 0.0080 0 +0.00(+11.11%)
Feb 03, 2016 0.0090 0.0090 0.0070 0.0072 54,362 -0.00(-0.69%)
Feb 02, 2016 0.0073 0.0073 0.0073 0.0073 1,000 +0.00(+29.46%)
Jan 29, 2016 0.0056 0.0056 0.0056 18 +0.00(+1.82%)
Jan 28, 2016 0.0058 0.0073 0.0055 0.0055 9,201 -0.00(-35.29%)
Jan 27, 2016 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+0.00%)
Jan 26, 2016 0.0085 0.0085 0.0085 0.0085 15,000 +0.00(+0.00%)
Jan 22, 2016 0.0085 0.0085 0.0085 0 +0.00(+54.55%)
Jan 21, 2016 0.0055 0.0058 0.0055 0.0055 3,000 +0.00(+0.00%)
Jan 20, 2016 0.0055 0.0055 0.0055 0.0055 200 +0.00(+0.00%)
Jan 19, 2016 0.0068 0.0068 0.0055 0.0055 25,000 -0.00(-19.12%)
Jan 15, 2016 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Jan 12, 2016 0.0068 0.0068 0.0068 1 +0.00(+0.00%)
Jan 11, 2016 0.0070 0.0070 0.0068 0.0068 6,975 +0.00(+0.74%)
Jan 08, 2016 0.0050 0.0050 0.0067 14,000 +0.00(+35.00%)
Jan 07, 2016 0.0050 0.0050 0.0050 14,000 -0.00(-1.96%)
Jan 06, 2016 0.0051 0.0051 0.0051 0.0051 4,999 +0.00(+2.00%)
Dec 31, 2015 0.0050 0.0050 0.0050 0 -0.00(-25.93%)
Dec 30, 2015 0.0050 0.0067 0.0050 0.0067 10,701 -0.00(-3.57%)
Dec 29, 2015 0.0050 0.0085 0.0050 0.0070 27,052 +0.00(+40.00%)
Dec 28, 2015 0.0055 0.0055 0.0050 0.0050 13,015 -0.00(-44.44%)
Dec 24, 2015 0.0090 0.0090 0.0090 0 +0.00(+45.16%)
Dec 23, 2015 0.0062 0.0064 0.0062 0.0062 36,150 +0.00(+3.33%)
Dec 22, 2015 0.0069 0.0090 0.0060 0.0060 209,363 +0.00(+46.34%)
Dec 21, 2015 0.0041 0.0055 0.0041 0.0041 21,359 -0.00(-40.58%)
Dec 18, 2015 0.0050 0.0100 0.0040 0.0069 483,830 -0.00(-31.00%)
Dec 17, 2015 0.0061 0.0100 0.0050 0.0100 149,513 +0.00(+25.00%)
Dec 16, 2015 0.0080 0.0080 0.0080 0.0080 2,000 +0.00(+25.00%)
Dec 15, 2015 0.0075 0.0076 0.0060 0.0064 9,576 -0.00(-20.99%)
Dec 14, 2015 0.0081 0.0081 0.0081 0.0081 13,502 +0.00(+0.00%)
Dec 11, 2015 0.0100 0.0100 0.0081 0.0081 9,000 +0.00(+1.14%)
Dec 09, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.11%)
Dec 04, 2015 0.0080 0.0080 0.0080 1 +0.00(+6.67%)
Dec 03, 2015 0.0076 0.0076 0.0071 0.0075 22,500 -0.01(-48.28%)
Dec 02, 2015 0.0113 0.0145 0.0075 0.0145 33,600 +0.00(+29.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.