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 (%)
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%)
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%)
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.