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 )

0.0100 -0.0007 (-6.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Apr 28, 2017 0.0070 0.0072 0.0070 0.0072 68,735 +0.00(+9.92%)
Apr 27, 2017 0.0070 0.0070 0.0066 0.0066 15,078 +0.00(+9.17%)
Apr 26, 2017 0.0069 0.0071 0.0060 0.0060 44,146 -0.00(-10.71%)
Apr 25, 2017 0.0071 0.0071 0.0067 0.0067 4,300 +0.00(+15.86%)
Apr 24, 2017 0.0060 0.0060 0.0049 0.0058 64,248 -0.00(-1.69%)
Apr 21, 2017 0.0045 0.0071 0.0045 0.0059 190,132 +0.00(+15.69%)
Apr 20, 2017 0.0051 0.0051 0.0051 0.0051 48,010 +0.00(+19.16%)
Apr 19, 2017 0.0042 0.0043 0.0042 0.0043 21,600 -0.00(-16.08%)
Apr 18, 2017 0.0052 0.0052 0.0048 0.0051 246,100 -0.00(-1.92%)
Apr 17, 2017 0.0075 0.0075 0.0051 0.0052 471,877 -0.00(-19.38%)
Apr 13, 2017 0.0058 0.0065 0.0055 0.0065 219,795 +0.00(+11.21%)
Apr 12, 2017 0.0075 0.0075 0.0057 0.0058 101,000 -0.00(-19.89%)
Apr 11, 2017 0.0072 0.0072 0.0072 0.0072 5,000 +0.00(+9.70%)
Apr 10, 2017 0.0073 0.0074 0.0057 0.0066 59,751 -0.00(-12.00%)
Apr 07, 2017 0.0072 0.0075 0.0072 0.0075 42,363 +0.00(+3.45%)
Apr 06, 2017 0.0075 0.0075 0.0073 0.0073 21,000 +0.00(+3.57%)
Apr 05, 2017 0.0074 0.0074 0.0070 0.0070 47,976 +0.00(+16.67%)
Apr 04, 2017 0.0070 0.0070 0.0060 0.0060 79,200 -0.00(-16.67%)
Apr 03, 2017 0.0070 0.0072 0.0070 0.0072 101,150 +0.00(+9.09%)
Mar 31, 2017 0.0065 0.0066 0.0065 0.0066 27,601 +0.00(+15.34%)
Mar 30, 2017 0.0057 0.0057 0.0057 0.0057 16,002 -0.00(-4.63%)
Mar 29, 2017 0.0061 0.0061 0.0060 0.0060 111,911 -0.00(-7.69%)
Mar 28, 2017 0.0060 0.0070 0.0060 0.0065 183,911 -0.00(-13.33%)
Mar 27, 2017 0.0075 0.0075 0.0075 0.0075 55,300 +0.00(+22.95%)
Mar 24, 2017 0.0061 0.0078 0.0061 0.0061 75,702 -0.00(-14.08%)
Mar 23, 2017 0.0071 0.0071 0.0070 0.0071 79,449 -0.00(-16.47%)
Mar 22, 2017 0.0080 0.0085 0.0072 0.0085 81,201 +0.00(+6.25%)
Mar 21, 2017 0.0082 0.0084 0.0080 0.0080 76,309 -0.00(-10.31%)
Mar 20, 2017 0.0089 0.0089 0.0089 0.0089 200 +0.00(+8.78%)
Mar 17, 2017 0.0101 0.0101 0.0082 0.0082 242,913 -0.00(-17.17%)
Mar 16, 2017 0.0099 0.0099 0.0099 0.0099 20,000 +0.00(+0.00%)
Mar 15, 2017 0.0098 0.0099 0.0098 0.0099 54,425 +0.00(+1.02%)
Mar 14, 2017 0.0099 0.0099 0.0098 0.0098 61,202 +0.00(+0.00%)
Mar 13, 2017 0.0098 0.0099 0.0098 0.0098 110,369 -0.00(-1.01%)
Mar 10, 2017 0.0100 0.0102 0.0098 0.0099 87,959 -0.00(-13.91%)
Mar 09, 2017 0.0133 0.0133 0.0115 0.0115 30,759 -0.00(-11.54%)
Mar 08, 2017 0.0120 0.0130 0.0116 0.0130 109,531 +0.00(+6.56%)
Mar 07, 2017 0.0132 0.0132 0.0121 0.0122 138,045 -0.00(-8.96%)
Mar 06, 2017 0.0118 0.0134 0.0118 0.0134 13,500 -0.00(-1.47%)
Mar 03, 2017 0.0134 0.0139 0.0116 0.0136 443,974 +0.00(+1.49%)
Mar 02, 2017 0.0139 0.0139 0.0132 0.0134 100,271 +0.00(+3.08%)
Mar 01, 2017 0.0110 0.0140 0.0108 0.0130 494,623 +0.00(+16.59%)
Feb 28, 2017 0.0091 0.0170 0.0081 0.0112 343,132 +0.00(+23.89%)
Feb 27, 2017 0.0090 0.0114 0.0076 0.0090 245,300 -0.00(-7.22%)
Feb 24, 2017 0.0102 0.0116 0.0084 0.0097 727,398 -0.00(-4.90%)
Feb 23, 2017 0.0100 0.0180 0.0100 0.0102 2,128,576 +0.00(+0.29%)
Feb 22, 2017 0.0100 0.0116 0.0094 0.0102 143,541 +0.00(+2.73%)
Feb 21, 2017 0.0085 0.0105 0.0081 0.0099 163,703 +0.00(+16.47%)
Feb 17, 2017 0.0085 0.0085 0.0085 0 +0.00(+14.86%)
Feb 16, 2017 0.0089 0.0089 0.0074 0.0074 229,440 -0.00(-13.95%)
Feb 15, 2017 0.0086 0.0091 0.0086 0.0086 76,173 +0.00(+1.18%)
Feb 14, 2017 0.0078 0.0097 0.0075 0.0085 444,563 +0.00(+10.39%)
Feb 13, 2017 0.0097 0.0097 0.0076 0.0077 180,000 -0.00(-13.48%)
Feb 10, 2017 0.0079 0.0089 0.0079 0.0089 94,501 -0.00(-8.25%)
Feb 09, 2017 0.0080 0.0097 0.0071 0.0097 452,716 +0.00(+19.75%)
Feb 08, 2017 0.0085 0.0108 0.0081 0.0081 586,951 -0.00(-19.80%)
Feb 07, 2017 0.0123 0.0123 0.0096 0.0101 21,388 +0.00(+5.21%)
Feb 06, 2017 0.0128 0.0128 0.0082 0.0096 761,309 -0.00(-15.04%)
Feb 03, 2017 0.0110 0.0130 0.0106 0.0113 1,027,116 +0.00(+2.73%)
Feb 02, 2017 0.0131 0.0131 0.0110 0.0110 913,848 -0.00(-15.38%)
Feb 01, 2017 0.0080 0.0139 0.0078 0.0130 1,635,769 +0.01(+68.83%)
Jan 31, 2017 0.0080 0.0080 0.0074 0.0077 260,018 -0.00(-2.53%)
Jan 30, 2017 0.0084 0.0084 0.0069 0.0079 348,479 -0.00(-7.06%)
Jan 27, 2017 0.0085 0.0085 0.0085 0.0085 7,030 +0.00(+13.33%)
Jan 26, 2017 0.0095 0.0095 0.0075 0.0075 94,705 -0.00(-18.92%)
Jan 25, 2017 0.0089 0.0100 0.0085 0.0092 266,000 +0.00(+2.83%)
Jan 24, 2017 0.0085 0.0090 0.0083 0.0090 741,207 +0.00(+5.82%)
Jan 23, 2017 0.0068 0.0089 0.0067 0.0085 846,000 +0.00(+28.79%)
Jan 20, 2017 0.0080 0.0080 0.0060 0.0066 1,166,673 -0.00(-2.94%)
Jan 19, 2017 0.0095 0.0107 0.0067 0.0068 1,685,381 -0.00(-24.44%)
Jan 18, 2017 0.0070 0.0090 0.0070 0.0090 962,512 +0.00(+36.36%)
Jan 17, 2017 0.0077 0.0095 0.0066 0.0066 1,351,119 +0.00(+1.54%)
Jan 13, 2017 0.0065 0.0065 0.0065 0 -0.00(-24.42%)
Jan 12, 2017 0.0085 0.0088 0.0057 0.0086 360,000 +0.00(+7.50%)
Jan 11, 2017 0.0081 0.0086 0.0060 0.0080 1,018,566 +0.00(+0.00%)
Jan 10, 2017 0.0080 0.0094 0.0080 0.0080 223,000 +0.00(+0.25%)
Jan 09, 2017 0.0102 0.0120 0.0070 0.0080 1,035,498 -0.00(-16.00%)
Jan 06, 2017 0.0100 0.0123 0.0095 0.0095 550,230 -0.00(-5.00%)
Jan 05, 2017 0.0085 0.0100 0.0085 0.0100 141,704 +0.00(+30.04%)
Jan 04, 2017 0.0076 0.0077 0.0076 0.0077 25,238 +0.00(+2.53%)
Jan 03, 2017 0.0070 0.0090 0.0070 0.0075 164,244 -0.00(-14.77%)
Dec 30, 2016 0.0088 0.0088 0.0088 0 +0.00(+25.71%)
Dec 29, 2016 0.0088 0.0090 0.0070 0.0070 57,600 -0.00(-22.22%)
Dec 28, 2016 0.0072 0.0090 0.0070 0.0090 164,300 +0.00(+28.57%)
Dec 27, 2016 0.0072 0.0090 0.0070 0.0070 35,613 +0.00(+0.00%)
Dec 23, 2016 0.0070 0.0070 0.0070 0 +0.00(+34.62%)
Dec 22, 2016 0.0056 0.0056 0.0052 0.0052 15,400 +0.00(+8.11%)
Dec 21, 2016 0.0046 0.0048 0.0046 0.0048 30,000 -0.00(-29.26%)
Dec 20, 2016 0.0068 0.0068 0.0068 0.0068 64,935 +0.00(+0.74%)
Dec 19, 2016 0.0067 0.0089 0.0067 0.0067 14,000 -0.00(-24.16%)
Dec 16, 2016 0.0050 0.0089 0.0040 0.0089 651,786 +0.00(+64.81%)
Dec 15, 2016 0.0054 0.0054 0.0054 0.0054 26,000 +0.00(+0.00%)
Dec 14, 2016 0.0060 0.0060 0.0046 0.0054 358,000 +0.00(+8.00%)
Dec 13, 2016 0.0059 0.0059 0.0050 0.0050 1,017,860 -0.00(-15.25%)
Dec 12, 2016 0.0060 0.0080 0.0052 0.0059 153,260 -0.00(-20.27%)
Dec 09, 2016 0.0080 0.0080 0.0070 0.0074 1,111,775 -0.00(-7.50%)
Dec 08, 2016 0.0075 0.0095 0.0062 0.0080 506,667 +0.00(+38.65%)
Dec 07, 2016 0.0067 0.0070 0.0055 0.0058 419,700 -0.00(-23.07%)
Dec 06, 2016 0.0080 0.0095 0.0075 0.0075 459,663 +0.00(+25.00%)
Dec 05, 2016 0.0060 0.0089 0.0060 0.0060 408,150 -0.01(-55.56%)
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%)
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.