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: 3:05 PM EDT, May 21, 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, 2023 0.0239 0.0239 0.0200 0.0230 74,865 +0.00(+1.32%)
Nov 29, 2023 0.0239 0.0239 0.0211 0.0227 14,000 -0.00(-4.22%)
Nov 28, 2023 0.0211 0.0240 0.0211 0.0237 18,400 +0.00(+4.87%)
Nov 27, 2023 0.0211 0.0226 0.0211 0.0226 30,520 +0.00(+0.00%)
Nov 24, 2023 0.0233 0.0240 0.0211 0.0226 47,665 -0.00(-12.40%)
Nov 22, 2023 0.0205 0.0258 0.0200 0.0258 64,500 +0.01(+25.24%)
Nov 21, 2023 0.0207 0.0207 0.0191 0.0206 77,002 +0.00(+0.98%)
Nov 20, 2023 0.0204 0.0215 0.0200 0.0204 79,600 -0.00(-5.99%)
Nov 17, 2023 0.0230 0.0230 0.0191 0.0217 84,575 -0.00(-6.87%)
Nov 15, 2023 0.0233 0 -0.00(-2.92%)
Nov 14, 2023 0.0231 0.0243 0.0225 0.0240 28,000 +0.00(+6.67%)
Nov 13, 2023 0.0215 0.0225 0.0215 0.0225 42,290 +0.00(+5.14%)
Nov 10, 2023 0.0215 0.0215 0.0214 0.0214 58,260 -0.00(-10.08%)
Nov 09, 2023 0.0260 0.0260 0.0213 0.0238 60,408 +0.00(+0.42%)
Nov 08, 2023 0.0270 0.0270 0.0215 0.0237 83,227 -0.00(-15.36%)
Nov 07, 2023 0.0220 0.0280 0.0220 0.0280 36,104 +0.00(+12.45%)
Nov 06, 2023 0.0289 0.0289 0.0210 0.0249 73,460 -0.00(-3.11%)
Nov 03, 2023 0.0225 0.0257 0.0213 0.0257 153,301 +0.00(+22.38%)
Nov 02, 2023 0.0196 0.0213 0.0196 0.0210 102,600 -0.00(-0.94%)
Nov 01, 2023 0.0195 0.0245 0.0195 0.0212 181,885 +0.00(+0.95%)
Oct 31, 2023 0.0220 0.0220 0.0190 0.0210 186,126 -0.00(-4.55%)
Oct 30, 2023 0.0251 0.0260 0.0196 0.0220 348,078 -0.00(-12.00%)
Oct 27, 2023 0.0250 0.0255 0.0250 0.0250 50,533 -0.00(-3.10%)
Oct 26, 2023 0.0250 0.0263 0.0218 0.0258 303,638 +0.00(+0.78%)
Oct 25, 2023 0.0250 0.0256 0.0227 0.0256 108,827 +0.00(+8.94%)
Oct 24, 2023 0.0258 0.0258 0.0231 0.0235 124,100 -0.00(-16.07%)
Oct 23, 2023 0.0250 0.0289 0.0250 0.0280 174,288 +0.00(+0.00%)
Oct 20, 2023 0.0225 0.0285 0.0225 0.0280 424,454 +0.00(+0.36%)
Oct 19, 2023 0.0249 0.0320 0.0228 0.0279 542,356 +0.01(+32.86%)
Oct 18, 2023 0.0215 0.0264 0.0210 0.0210 278,601 +0.00(+0.00%)
Oct 17, 2023 0.0194 0.0210 0.0186 0.0210 258,285 +0.00(+9.38%)
Oct 16, 2023 0.0192 0.0192 0.0182 0.0192 437,931 +0.00(+0.52%)
Oct 13, 2023 0.0172 0.0191 0.0172 0.0191 107,336 +0.00(+0.00%)
Oct 12, 2023 0.0181 0.0192 0.0176 0.0191 278,418 +0.00(+4.95%)
Oct 11, 2023 0.0176 0.0182 0.0176 0.0182 104,400 +0.00(+3.41%)
Oct 10, 2023 0.0163 0.0179 0.0163 0.0176 223,843 +0.00(+0.57%)
Oct 09, 2023 0.0171 0.0175 0.0171 0.0175 8,150 +0.00(+2.34%)
Oct 06, 2023 0.0166 0.0171 0.0166 0.0171 500,920 +0.00(+0.00%)
Oct 05, 2023 0.0170 0.0174 0.0168 0.0171 172,300 +0.00(+0.59%)
Oct 04, 2023 0.0165 0.0178 0.0160 0.0170 503,897 +0.00(+1.80%)
Oct 03, 2023 0.0172 0.0172 0.0160 0.0167 56,000 -0.00(-1.18%)
Oct 02, 2023 0.0160 0.0169 0.0160 0.0169 207,400 +0.00(+0.60%)
Sep 29, 2023 0.0168 0.0168 0.0165 0.0168 172,031 +0.00(+1.82%)
Sep 28, 2023 0.0158 0.0165 0.0158 0.0165 235,450 +0.00(+1.85%)
Sep 27, 2023 0.0155 0.0162 0.0150 0.0162 549,394 +0.00(+0.00%)
Sep 26, 2023 0.0157 0.0170 0.0156 0.0162 457,587 +0.00(+3.85%)
Sep 25, 2023 0.0156 0.0156 0.0156 0.0156 63,391 +0.00(+1.30%)
Sep 22, 2023 0.0156 0.0163 0.0154 0.0154 360,450 -0.00(-2.53%)
Sep 21, 2023 0.0159 0.0162 0.0156 0.0158 180,718 -0.00(-2.47%)
Sep 20, 2023 0.0157 0.0162 0.0157 0.0162 213,977 +0.00(+2.53%)
Sep 19, 2023 0.0157 0.0158 0.0154 0.0158 101,237 +0.00(+0.64%)
Sep 18, 2023 0.0182 0.0182 0.0152 0.0157 326,374 -0.00(-12.29%)
Sep 15, 2023 0.0160 0.0179 0.0160 0.0179 105,200 +0.00(+0.00%)
Sep 14, 2023 0.0175 0.0179 0.0152 0.0179 126,537 +0.00(+0.56%)
Sep 13, 2023 0.0173 0.0178 0.0165 0.0178 28,554 +0.00(+6.59%)
Sep 12, 2023 0.0178 0.0179 0.0167 0.0167 228,103 -0.00(-5.11%)
Sep 11, 2023 0.0174 0.0177 0.0171 0.0176 131,284 -0.00(-2.22%)
Sep 08, 2023 0.0174 0.0193 0.0170 0.0180 191,266 -0.00(-5.26%)
Sep 07, 2023 0.0185 0.0190 0.0170 0.0190 254,204 -0.00(-2.06%)
Sep 06, 2023 0.0177 0.0194 0.0170 0.0194 333,240 +0.00(+2.11%)
Sep 05, 2023 0.0267 0.0267 0.0178 0.0190 391,000 -0.00(-8.21%)
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.