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 -0.0001 (-0.93%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Jun 30, 2023 0.0235 0.0240 0.0226 0.0231 44,649 +0.00(+0.43%)
Jun 29, 2023 0.0253 0.0253 0.0225 0.0230 58,630 -0.00(-16.36%)
Jun 28, 2023 0.0275 0.0275 0.0225 0.0275 19,578 -0.00(-1.79%)
Jun 27, 2023 0.0290 0.0290 0.0220 0.0280 68,607 -0.00(-3.45%)
Jun 26, 2023 0.0247 0.0300 0.0247 0.0290 528,679 +0.00(+18.85%)
Jun 23, 2023 0.0300 0.0300 0.0240 0.0244 383,584 -0.00(-2.40%)
Jun 22, 2023 0.0227 0.0260 0.0226 0.0250 217,722 +0.00(+15.74%)
Jun 21, 2023 0.0187 0.0226 0.0187 0.0216 769,768 +0.00(+10.20%)
Jun 20, 2023 0.0220 0.0220 0.0187 0.0196 476,036 -0.00(-10.91%)
Jun 16, 2023 0.0244 0.0258 0.0187 0.0220 431,614 -0.00(-9.84%)
Jun 15, 2023 0.0280 0.0289 0.0230 0.0244 563,249 -0.00(-15.57%)
Jun 14, 2023 0.0290 0.0290 0.0211 0.0289 429,935 -0.00(-0.34%)
Jun 13, 2023 0.0284 0.0299 0.0252 0.0290 1,008,406 +0.00(+0.69%)
Jun 12, 2023 0.0300 0.0330 0.0260 0.0288 1,184,165 +0.00(+4.35%)
Jun 09, 2023 0.0270 0.0310 0.0230 0.0276 2,073,728 +0.00(+3.37%)
Jun 08, 2023 0.0259 0.0275 0.0220 0.0267 710,042 +0.00(+16.09%)
Jun 07, 2023 0.0250 0.0295 0.0218 0.0230 792,803 -0.00(-16.36%)
Jun 06, 2023 0.0193 0.0315 0.0162 0.0275 4,098,351 +0.01(+37.50%)
Jun 05, 2023 0.0152 0.0240 0.0152 0.0200 2,361,952 +0.00(+29.87%)
Jun 02, 2023 0.0160 0.0160 0.0146 0.0154 403,760 -0.00(-3.75%)
Jun 01, 2023 0.0160 0.0160 0.0143 0.0160 166,925 -0.00(-2.44%)
May 31, 2023 0.0154 0.0175 0.0149 0.0164 500,139 +0.00(+3.80%)
May 30, 2023 0.0145 0.0158 0.0126 0.0158 363,700 +0.00(+3.95%)
May 26, 2023 0.0154 0.0159 0.0140 0.0152 468,850 +0.00(+1.33%)
May 25, 2023 0.0139 0.0165 0.0127 0.0150 1,241,784 +0.00(+11.94%)
May 24, 2023 0.0130 0.0134 0.0130 0.0134 36,863 +0.00(+2.29%)
May 23, 2023 0.0125 0.0134 0.0125 0.0131 68,170 -0.00(-5.07%)
May 22, 2023 0.0103 0.0153 0.0103 0.0138 352,459 -0.00(-4.17%)
May 19, 2023 0.0153 0.0153 0.0144 0.0144 32,000 -0.00(-2.04%)
May 18, 2023 0.0160 0.0160 0.0109 0.0147 245,246 -0.00(-5.16%)
May 17, 2023 0.0155 0.0175 0.0148 0.0155 337,700 +0.00(+4.03%)
May 16, 2023 0.0135 0.0150 0.0130 0.0149 977,100 +0.00(+6.43%)
May 15, 2023 0.0140 0.0151 0.0131 0.0140 597,800 -0.00(-6.67%)
May 12, 2023 0.0138 0.0165 0.0138 0.0150 596,440 +0.00(+3.45%)
May 11, 2023 0.0131 0.0180 0.0131 0.0145 554,597 -0.00(-3.33%)
May 10, 2023 0.0160 0.0160 0.0131 0.0150 122,591 -0.00(-6.25%)
May 09, 2023 0.0141 0.0160 0.0140 0.0160 698,148 +0.00(+0.00%)
May 08, 2023 0.0160 0.0168 0.0141 0.0160 195,347 +0.00(+13.48%)
May 05, 2023 0.0141 0.0141 0.0141 0.0141 100 -0.00(-4.73%)
May 04, 2023 0.0148 0.0148 0.0148 0.0148 31,500 +0.00(+0.00%)
May 02, 2023 0.0148 0 -0.00(-1.33%)
May 01, 2023 0.0150 0.0160 0.0150 0.0150 197,351 -0.00(-6.25%)
Apr 28, 2023 0.0164 0.0164 0.0150 0.0160 80,800 -0.00(-4.76%)
Apr 27, 2023 0.0158 0.0168 0.0158 0.0168 249,230 +0.00(+6.33%)
Apr 26, 2023 0.0155 0.0160 0.0155 0.0158 23,568 -0.00(-1.25%)
Apr 25, 2023 0.0160 0.0160 0.0160 0.0160 37,000 -0.00(-4.76%)
Apr 24, 2023 0.0169 0.0169 0.0150 0.0168 612,727 -0.00(-4.00%)
Apr 21, 2023 0.0160 0.0175 0.0154 0.0175 868,402 +0.00(+4.17%)
Apr 20, 2023 0.0158 0.0168 0.0158 0.0168 361,829 +0.00(+6.33%)
Apr 19, 2023 0.0152 0.0183 0.0150 0.0158 486,001 -0.00(-7.06%)
Apr 18, 2023 0.0170 0.0170 0.0150 0.0170 553,550 -0.00(-2.86%)
Apr 17, 2023 0.0174 0.0175 0.0171 0.0175 106,446 -0.00(-4.37%)
Apr 14, 2023 0.0173 0.0183 0.0170 0.0183 60,515 +0.00(+3.39%)
Apr 13, 2023 0.0171 0.0177 0.0161 0.0177 87,300 -0.00(-4.32%)
Apr 12, 2023 0.0178 0.0185 0.0170 0.0185 166,351 +0.00(+9.47%)
Apr 11, 2023 0.0178 0.0178 0.0155 0.0169 53,471 +0.00(+1.20%)
Apr 10, 2023 0.0185 0.0185 0.0157 0.0167 366,774 -0.00(-9.73%)
Apr 06, 2023 0.0160 0.0190 0.0160 0.0185 265,125 +0.00(+0.00%)
Apr 05, 2023 0.0182 0.0195 0.0160 0.0185 861,180 -0.00(-2.63%)
Apr 04, 2023 0.0200 0.0200 0.0170 0.0190 336,000 -0.00(-5.00%)
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.