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 )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 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 (%)
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%)
Dec 01, 2015 0.0112 0.0112 0.0112 0.0112 19,100 +0.00(+8.21%)
Nov 30, 2015 0.0130 0.0130 0.0100 0.0103 400,791 -0.00(-20.38%)
Nov 27, 2015 0.0125 0.0130 0.0125 0.0130 10,000 -0.00(-13.91%)
Nov 25, 2015 0.0151 0.0151 0.0151 0 -0.00(-11.18%)
Nov 23, 2015 0.0170 0.0170 0.0170 0 +0.00(+11.18%)
Nov 20, 2015 0.0151 0.0153 0.0151 0.0153 8,800 -0.00(-10.06%)
Nov 18, 2015 0.0170 0.0170 0.0170 0 +0.00(+12.58%)
Nov 17, 2015 0.0121 0.0151 0.0121 0.0151 20,000 +0.00(+0.00%)
Nov 16, 2015 0.0151 0.0180 0.0151 0.0151 33,287 -0.00(-16.11%)
Nov 13, 2015 0.0180 0.0180 0.0180 0.0180 2,300 +0.00(+11.18%)
Nov 12, 2015 0.0151 0.0165 0.0151 0.0162 1,017,200 -0.00(-1.88%)
Nov 11, 2015 0.0160 0.0165 0.0160 0.0165 21,200 +0.00(+9.27%)
Nov 10, 2015 0.0151 0.0151 0.0151 0.0151 5,900 -0.00(-16.11%)
Nov 09, 2015 0.0112 0.0200 0.0112 0.0180 59,897 +0.00(+0.00%)
Nov 05, 2015 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Nov 04, 2015 0.0200 0.0200 0.0190 0.0190 106,230 -0.01(-20.83%)
Nov 03, 2015 0.0240 0.0240 0.0240 0.0240 2,450 +0.00(+14.29%)
Nov 02, 2015 0.0210 0.0210 0.0210 0.0210 200,003 +0.00(+5.00%)
Oct 30, 2015 0.0208 0.0215 0.0200 0.0200 7,000 -0.00(-16.32%)
Oct 29, 2015 0.0200 0.0239 0.0200 0.0239 3,600 +0.00(+19.50%)
Oct 28, 2015 0.0208 0.0208 0.0200 0.0200 11,000 -0.00(-13.04%)
Oct 27, 2015 0.0200 0.0230 0.0200 0.0230 5,515 +0.00(+2.77%)
Oct 26, 2015 0.0210 0.0224 0.0210 0.0224 20,000 -0.01(-19.78%)
Oct 22, 2015 0.0279 0.0279 0.0279 0 +0.00(+8.56%)
Oct 20, 2015 0.0257 0.0257 0.0257 0 +0.00(+3.63%)
Oct 19, 2015 0.0200 0.0248 0.0200 0.0248 1,870 +0.00(+18.10%)
Oct 16, 2015 0.0210 0.0210 0.0210 0.0210 3,050 -0.00(-3.63%)
Oct 15, 2015 0.0210 0.0218 0.0210 0.0218 900 -0.00(-12.84%)
Oct 12, 2015 0.0250 0.0250 0.0250 96 +0.00(+0.00%)
Oct 08, 2015 0.0250 0.0250 0.0250 2 +0.00(+8.70%)
Oct 07, 2015 0.0230 0.0230 0.0230 0.0230 395 -0.01(-17.86%)
Oct 06, 2015 0.0290 0.0290 0.0245 0.0280 24,001 -0.00(-3.45%)
Oct 05, 2015 0.0210 0.0290 0.0210 0.0290 4,000 +0.01(+45.00%)
Sep 30, 2015 0.0200 0.0200 0.0200 16 -0.01(-28.57%)
Sep 25, 2015 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Sep 24, 2015 0.0249 0.0250 0.0249 0.0250 19,738 +0.00(+19.05%)
Sep 23, 2015 0.0211 0.0211 0.0210 0.0210 12,130 -0.00(-16.00%)
Sep 22, 2015 0.0210 0.0250 0.0210 0.0250 2,875 +0.00(+19.05%)
Sep 21, 2015 0.0210 0.0250 0.0210 0.0210 31,200 +0.00(+5.00%)
Sep 18, 2015 0.0200 0.0200 0.0200 0.0200 5,011 +0.00(+0.00%)
Sep 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 15, 2015 0.0240 0.0240 0.0200 0.0200 13,521 -0.01(-20.00%)
Sep 14, 2015 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+1.21%)
Sep 10, 2015 0.0247 0.0247 0.0247 1 +0.00(+22.89%)
Sep 08, 2015 0.0201 0.0201 0.0201 0 -0.00(-19.76%)
Sep 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+24.63%)
Sep 01, 2015 0.0200 0.0250 0.0200 0.0201 8,700 +0.00(+0.00%)
Aug 31, 2015 0.0288 0.0288 0.0201 0.0201 14,170 -0.01(-25.56%)
Aug 28, 2015 0.0205 0.0270 0.0205 0.0270 33,301 +0.01(+35.00%)
Aug 27, 2015 0.0250 0.0250 0.0200 0.0200 11,000 -0.00(-5.53%)
Aug 26, 2015 0.0201 0.0212 0.0201 0.0212 600 -0.00(-15.32%)
Aug 25, 2015 0.0200 0.0254 0.0200 0.0250 12,319 +0.01(+31.58%)
Aug 24, 2015 0.0190 0.0190 0.0170 0.0190 3,795 -0.01(-23.69%)
Aug 21, 2015 0.0200 0.0249 0.0200 0.0249 8,837 +0.01(+37.57%)
Aug 20, 2015 0.0182 0.0182 0.0181 0.0181 2,221 +0.00(+12.42%)
Aug 19, 2015 0.0226 0.0226 0.0161 0.0161 28,630 -0.01(-34.29%)
Aug 18, 2015 0.0220 0.0245 0.0200 0.0245 64,680 +0.00(+10.86%)
Aug 17, 2015 0.0221 0.0221 0.0221 0.0221 661 +0.00(+0.45%)
Aug 14, 2015 0.0229 0.0229 0.0220 0.0220 4,080 +0.00(+0.00%)
Aug 13, 2015 0.0309 0.0309 0.0220 0.0220 21,455 +0.00(+0.00%)
Aug 11, 2015 0.0220 0.0220 0.0220 0 +0.00(+1.38%)
Aug 10, 2015 0.0217 0.0260 0.0217 0.0217 63,300 -0.01(-27.28%)
Aug 07, 2015 0.0216 0.0319 0.0216 0.0298 29,001 +0.01(+38.15%)
Aug 06, 2015 0.0217 0.0217 0.0216 0.0216 43,802 -0.00(-0.46%)
Aug 05, 2015 0.0320 0.0320 0.0216 0.0217 99,100 -0.01(-32.19%)
Aug 04, 2015 0.0320 0.0320 0.0320 0.0320 900 +0.00(+6.67%)
Aug 03, 2015 0.0300 0.0300 0.0300 0.0300 7,322 +0.01(+31.58%)
Jul 31, 2015 0.0274 0.0274 0.0228 0.0228 5,040 -0.01(-23.75%)
Jul 29, 2015 0.0299 0.0299 0.0299 0 +0.00(+10.33%)
Jul 28, 2015 0.0227 0.0271 0.0227 0.0271 22,200 -0.01(-18.86%)
Jul 27, 2015 0.0334 0.0334 0.0334 0.0334 550 +0.00(+0.00%)
Jul 23, 2015 0.0334 0.0334 0.0334 0 -0.00(-1.47%)
Jul 22, 2015 0.0278 0.0339 0.0214 0.0339 18,249 +0.01(+56.22%)
Jul 21, 2015 0.0340 0.0340 0.0217 0.0217 20,200 +0.00(+0.46%)
Jul 20, 2015 0.0355 0.0355 0.0214 0.0216 45,000 +0.00(+3.35%)
Jul 16, 2015 0.0209 0.0209 0.0209 0 -0.01(-29.63%)
Jul 15, 2015 0.0297 0.0297 0.0297 0.0297 15,000 +0.01(+28.57%)
Jul 14, 2015 0.0260 0.0280 0.0231 0.0231 64,411 -0.00(-9.06%)
Jul 13, 2015 0.0209 0.0254 0.0209 0.0254 2,250 +0.00(+22.12%)
Jul 10, 2015 0.0208 0.0208 0.0208 0.0208 150 -0.02(-47.21%)
Jul 09, 2015 0.0225 0.0394 0.0225 0.0394 3,530 +0.02(+91.26%)
Jul 08, 2015 0.0206 0.0206 0.0206 0.0206 8,000 -0.01(-25.77%)
Jul 06, 2015 0.0278 0.0278 0.0278 0 -0.00(-5.93%)
Jul 02, 2015 0.0295 0.0295 0.0295 0 +0.00(+0.00%)
Jul 01, 2015 0.0295 0.0295 0.0295 0.0295 5,000 +0.00(+0.00%)
Jun 30, 2015 0.0270 0.0295 0.0270 0.0295 9,700 +0.01(+40.48%)
Jun 29, 2015 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+0.00%)
Jun 26, 2015 0.0260 0.0297 0.0203 0.0210 22,202 -0.00(-19.23%)
Jun 25, 2015 0.0280 0.0299 0.0260 0.0260 35,700 +0.00(+0.00%)
Jun 24, 2015 0.0298 0.0298 0.0249 0.0260 53,900 +0.00(+4.00%)
Jun 23, 2015 0.0201 0.0250 0.0201 0.0250 6,972 -0.00(-10.39%)
Jun 22, 2015 0.0202 0.0280 0.0200 0.0279 66,319 -0.00(-7.00%)
Jun 19, 2015 0.0308 0.0308 0.0300 0.0300 108,852 +0.00(+0.00%)
Jun 18, 2015 0.0349 0.0349 0.0300 0.0300 96,876 -0.01(-14.29%)
Jun 17, 2015 0.0350 0.0357 0.0350 0.0350 55,580 +0.00(+0.00%)
Jun 16, 2015 0.0350 0.0350 0.0350 0.0350 500 -0.01(-12.94%)
Jun 12, 2015 0.0402 0.0402 0.0402 0 +0.00(+0.00%)
Jun 11, 2015 0.0365 0.0402 0.0365 0.0402 1,365 +0.00(+8.65%)
Jun 09, 2015 0.0370 0.0370 0.0370 75 -0.00(-10.74%)
Jun 08, 2015 0.0371 0.0415 0.0371 0.0415 49,498 +0.00(+11.73%)
Jun 05, 2015 0.0371 0.0371 0.0371 0.0371 4,900 +0.00(+5.70%)
Jun 04, 2015 0.0351 0.0351 0.0351 0.0351 5,000 -0.00(-12.47%)
Jun 03, 2015 0.0401 0.0401 0.0401 0.0401 100 +0.00(+2.82%)
Jun 02, 2015 0.0319 0.0474 0.0319 0.0390 14,185 +0.00(+8.03%)
Jun 01, 2015 0.0319 0.0401 0.0319 0.0361 4,600 +0.00(+5.87%)
May 29, 2015 0.0330 0.0341 0.0330 0.0341 8,800 -0.01(-22.68%)
May 28, 2015 0.0441 0.0441 0.0441 0.0441 10,000 +0.00(+10.80%)
May 27, 2015 0.0600 0.0600 0.0319 0.0398 73,248 -0.01(-20.40%)
May 26, 2015 0.0401 0.0500 0.0401 0.0500 7,200 +0.00(+0.00%)
May 22, 2015 0.0500 0.0500 0.0500 0 +0.01(+24.69%)
May 21, 2015 0.0401 0.0401 0.0401 0.0401 3,525 -0.01(-19.07%)
May 20, 2015 0.0600 0.0600 0.0337 0.0495 43,785 -0.00(-8.24%)
May 19, 2015 0.0450 0.0560 0.0336 0.0540 81,700 +0.02(+46.34%)
May 18, 2015 0.0325 0.0500 0.0325 0.0369 68,950 -0.00(-0.40%)
May 15, 2015 0.0327 0.0414 0.0326 0.0370 89,480 -0.00(-2.50%)
May 14, 2015 0.0326 0.0414 0.0326 0.0380 37,125 +0.01(+16.56%)
May 13, 2015 0.0359 0.0360 0.0326 0.0326 40,834 -0.00(-9.19%)
May 12, 2015 0.0326 0.0359 0.0326 0.0359 4,000 +0.00(+0.00%)
May 11, 2015 0.0330 0.0359 0.0330 0.0359 35,000 +0.00(+4.97%)
May 08, 2015 0.0315 0.0354 0.0300 0.0342 33,248 +0.00(+8.57%)
May 07, 2015 0.0321 0.0337 0.0315 0.0315 145,398 +0.00(+5.00%)
May 06, 2015 0.0309 0.0387 0.0300 0.0300 79,840 -0.00(-11.50%)
May 05, 2015 0.0309 0.0339 0.0309 0.0339 14,101 +0.00(+9.71%)
May 04, 2015 0.0305 0.0340 0.0305 0.0309 36,960 +0.00(+1.31%)
May 01, 2015 0.0280 0.0350 0.0280 0.0305 25,449 -0.00(-7.29%)
Apr 30, 2015 0.0300 0.0329 0.0300 0.0329 22,611 -0.00(-0.30%)
Apr 29, 2015 0.0330 0.0350 0.0300 0.0330 10,600 +0.00(+0.00%)
Apr 28, 2015 0.0330 0.0330 0.0330 0.0330 500 +0.00(+0.00%)
Apr 27, 2015 0.0301 0.0330 0.0301 0.0330 31,000 +0.00(+3.03%)
Apr 24, 2015 0.0313 0.0320 0.0313 0.0320 600 +0.00(+2.66%)
Apr 23, 2015 0.0342 0.0390 0.0312 0.0312 24,700 +0.00(+0.00%)
Apr 22, 2015 0.0312 0.0399 0.0312 0.0312 35,084 +0.00(+0.65%)
Apr 20, 2015 0.0310 0.0310 0.0310 0 -0.00(-0.64%)
Apr 17, 2015 0.0300 0.0419 0.0300 0.0312 48,720 +0.00(+0.29%)
Apr 16, 2015 0.0300 0.0311 0.0300 0.0311 26,319 +0.00(+3.36%)
Apr 15, 2015 0.0370 0.0410 0.0301 0.0301 23,798 -0.01(-28.33%)
Apr 13, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 09, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 08, 2015 0.0370 0.0437 0.0370 0.0420 6,500 +0.01(+13.51%)
Apr 07, 2015 0.0397 0.0397 0.0370 0.0370 10,050 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0370 0.0370 3,475 -0.00(-7.50%)
Apr 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2015 0.0400 0.0400 0.0399 0.0400 29,050 +0.00(+0.00%)
Mar 31, 2015 0.0440 0.0440 0.0400 0.0400 32,800 +0.00(+0.00%)
Mar 30, 2015 0.0450 0.0450 0.0400 0.0400 8,600 -0.00(-11.11%)
Mar 27, 2015 0.0401 0.0450 0.0401 0.0450 7,001 +0.00(+12.22%)
Mar 26, 2015 0.0401 0.0401 0.0401 0.0401 13,554 -0.00(-0.25%)
Mar 25, 2015 0.0403 0.0403 0.0403 0.0402 5,400 -0.00(-0.25%)
Mar 24, 2015 0.0403 0.0476 0.0403 0.0403 7,001 +0.00(+0.00%)
Mar 23, 2015 0.0403 0.0403 0.0403 0.0403 2,359 -0.00(-5.18%)
Mar 20, 2015 0.0425 0.0425 0.0425 0.0425 17,001 -0.00(-7.41%)
Mar 17, 2015 0.0459 0.0459 0.0459 0 +0.00(+4.79%)
Mar 16, 2015 0.0510 0.0638 0.0438 0.0438 5,088 -0.01(-20.36%)
Mar 13, 2015 0.0550 0.0550 0.0500 0.0550 26,100 +0.00(+3.77%)
Mar 12, 2015 0.0530 0.0600 0.0501 0.0530 17,730 +0.01(+14.97%)
Mar 11, 2015 0.0630 0.0638 0.0461 0.0461 13,501 -0.01(-20.03%)
Mar 10, 2015 0.0576 0.0576 0.0576 0.0576 230 -0.01(-9.78%)
Mar 09, 2015 0.0490 0.0699 0.0490 0.0639 41,501 +0.01(+10.94%)
Mar 06, 2015 0.0700 0.0700 0.0501 0.0576 110,043 -0.01(-11.38%)
Mar 05, 2015 0.0501 0.0700 0.0501 0.0650 8,600 +0.00(+8.24%)
Mar 04, 2015 0.0600 0.0600 0.0510 0.0600 11,380 -0.01(-14.21%)
Mar 03, 2015 0.0546 0.0700 0.0420 0.0700 110,000 +0.02(+40.00%)
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.
 
 
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.