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 (%)
Sep 28, 2018 0.0107 0.0110 0.0106 0.0110 111,200 -0.00(-3.51%)
Sep 27, 2018 0.0110 0.0120 0.0107 0.0114 102,500 -0.00(-8.80%)
Sep 26, 2018 0.0116 0.0125 0.0116 0.0125 30,100 +0.00(+0.00%)
Sep 25, 2018 0.0145 0.0158 0.0105 0.0125 236,563 -0.00(-11.97%)
Sep 24, 2018 0.0125 0.0145 0.0124 0.0142 138,579 +0.00(+14.52%)
Sep 21, 2018 0.0120 0.0124 0.0120 0.0124 5,500 +0.00(+3.33%)
Sep 20, 2018 0.0164 0.0164 0.0109 0.0120 562,317 -0.00(-19.46%)
Sep 19, 2018 0.0149 0.0162 0.0132 0.0149 105,751 -0.00(-10.24%)
Sep 18, 2018 0.0166 0.0166 0.0166 0.0166 14,738 -0.00(-4.60%)
Sep 17, 2018 0.0181 0.0181 0.0133 0.0174 227,252 -0.00(-3.87%)
Sep 14, 2018 0.0126 0.0193 0.0122 0.0181 406,100 +0.00(+19.87%)
Sep 13, 2018 0.0185 0.0185 0.0128 0.0151 103,600 -0.00(-5.03%)
Sep 12, 2018 0.0189 0.0189 0.0136 0.0159 17,570 -0.00(-15.87%)
Sep 11, 2018 0.0115 0.0189 0.0111 0.0189 54,701 +0.01(+71.82%)
Sep 10, 2018 0.0129 0.0139 0.0110 0.0110 132,004 -0.00(-13.39%)
Sep 07, 2018 0.0114 0.0127 0.0114 0.0127 65,600 +0.00(+5.83%)
Sep 06, 2018 0.0129 0.0129 0.0120 0.0120 10,575 +0.00(+0.00%)
Sep 05, 2018 0.0123 0.0127 0.0114 0.0120 93,847 +0.00(+0.00%)
Sep 04, 2018 0.0114 0.0120 0.0114 0.0120 79,501 +0.00(+0.00%)
Aug 31, 2018 0.0120 0.0120 0.0120 0 +0.00(+2.56%)
Aug 30, 2018 0.0114 0.0120 0.0114 0.0117 46,150 +0.00(+2.63%)
Aug 29, 2018 0.0113 0.0114 0.0113 0.0114 112,780 +0.00(+10.68%)
Aug 28, 2018 0.0103 0.0103 0.0103 0.0103 251 -0.00(-12.71%)
Aug 27, 2018 0.0120 0.0120 0.0118 0.0118 17,420 -0.00(-4.07%)
Aug 24, 2018 0.0102 0.0123 0.0102 0.0123 5,300 +0.00(+1.65%)
Aug 23, 2018 0.0102 0.0123 0.0102 0.0121 126,879 -0.00(-1.63%)
Aug 22, 2018 0.0101 0.0123 0.0101 0.0123 123,360 +0.00(+0.00%)
Aug 21, 2018 0.0111 0.0128 0.0111 0.0123 86,771 +0.00(+12.84%)
Aug 20, 2018 0.0098 0.0110 0.0086 0.0109 50,980 +0.00(+11.22%)
Aug 17, 2018 0.0097 0.0100 0.0086 0.0098 95,000 -0.00(-10.09%)
Aug 16, 2018 0.0109 0.0109 0.0087 0.0109 13,513 -0.00(-1.80%)
Aug 15, 2018 0.0125 0.0129 0.0087 0.0111 168,950 -0.00(-13.95%)
Aug 14, 2018 0.0100 0.0129 0.0100 0.0129 3,650 +0.00(+10.26%)
Aug 13, 2018 0.0117 0.0117 0.0117 0.0117 1,602 -0.00(-6.40%)
Aug 10, 2018 0.0086 0.0125 0.0086 0.0125 55,800 +0.00(+23.76%)
Aug 09, 2018 0.0087 0.0102 0.0087 0.0101 235,101 +0.00(+12.22%)
Aug 08, 2018 0.0100 0.0101 0.0086 0.0090 237,537 -0.00(-15.09%)
Aug 07, 2018 0.0109 0.0109 0.0100 0.0106 175,875 +0.00(+1.92%)
Aug 06, 2018 0.0106 0.0106 0.0103 0.0104 60,337 -0.00(-7.14%)
Aug 03, 2018 0.0120 0.0120 0.0085 0.0112 198,500 -0.00(-9.68%)
Aug 02, 2018 0.0176 0.0176 0.0110 0.0124 141,569 -0.00(-13.29%)
Aug 01, 2018 0.0120 0.0143 0.0120 0.0143 63,276 +0.00(+5.93%)
Jul 31, 2018 0.0121 0.0149 0.0120 0.0135 320,887 -0.00(-10.60%)
Jul 30, 2018 0.0177 0.0177 0.0121 0.0151 354,090 -0.00(-3.21%)
Jul 27, 2018 0.0141 0.0160 0.0141 0.0156 4,600 +0.00(+0.65%)
Jul 26, 2018 0.0105 0.0177 0.0105 0.0155 359,124 +0.00(+17.07%)
Jul 25, 2018 0.0135 0.0140 0.0104 0.0132 142,000 +0.00(+0.00%)
Jul 24, 2018 0.0145 0.0145 0.0096 0.0132 654,774 +0.00(+8.08%)
Jul 23, 2018 0.0085 0.0150 0.0085 0.0123 198,955 +0.00(+29.90%)
Jul 20, 2018 0.0110 0.0149 0.0094 0.0094 265,716 -0.00(-7.55%)
Jul 19, 2018 0.0075 0.0102 0.0075 0.0102 129,662 +0.00(+17.24%)
Jul 18, 2018 0.0109 0.0109 0.0080 0.0087 401,298 -0.00(-16.35%)
Jul 17, 2018 0.0106 0.0120 0.0082 0.0104 480,281 -0.00(-19.38%)
Jul 16, 2018 0.0124 0.0134 0.0107 0.0129 125,262 +0.00(+4.37%)
Jul 13, 2018 0.0121 0.0146 0.0110 0.0124 83,769 -0.00(-15.40%)
Jul 12, 2018 0.0138 0.0146 0.0136 0.0146 6,400 +0.00(+6.25%)
Jul 11, 2018 0.0149 0.0149 0.0121 0.0138 123,650 -0.00(-9.54%)
Jul 10, 2018 0.0159 0.0159 0.0131 0.0152 187,470 -0.00(-4.40%)
Jul 09, 2018 0.0179 0.0179 0.0142 0.0159 160,876 -0.00(-4.45%)
Jul 06, 2018 0.0143 0.0169 0.0142 0.0166 137,710 +0.00(+7.01%)
Jul 05, 2018 0.0180 0.0180 0.0143 0.0155 199,190 -0.00(-11.24%)
Jul 03, 2018 0.0175 0.0175 0.0175 0 -0.00(-2.67%)
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.