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 )

0.0110 -0.0003 (-2.65%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 1, 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 30, 2021 0.0203 0.0240 0.0203 0.0240 862,000 +0.00(+2.13%)
Apr 29, 2021 0.0230 0.0247 0.0225 0.0235 469,738 -0.00(-5.24%)
Apr 28, 2021 0.0210 0.0251 0.0200 0.0248 885,634 +0.00(+14.81%)
Apr 27, 2021 0.0227 0.0227 0.0195 0.0216 238,640 -0.00(-4.85%)
Apr 26, 2021 0.0221 0.0248 0.0193 0.0227 1,213,726 -0.00(-9.92%)
Apr 23, 2021 0.0242 0.0254 0.0210 0.0252 1,070,500 -0.00(-3.08%)
Apr 22, 2021 0.0238 0.0260 0.0226 0.0260 1,734,659 +0.00(+4.00%)
Apr 21, 2021 0.0240 0.0251 0.0220 0.0250 646,221 +0.00(+4.17%)
Apr 20, 2021 0.0263 0.0265 0.0220 0.0240 751,527 -0.00(-8.40%)
Apr 19, 2021 0.0269 0.0269 0.0249 0.0262 524,349 -0.00(-2.96%)
Apr 16, 2021 0.0229 0.0270 0.0205 0.0270 4,751,700 +0.00(+16.38%)
Apr 15, 2021 0.0225 0.0249 0.0191 0.0232 3,159,570 +0.00(+0.43%)
Apr 14, 2021 0.0207 0.0239 0.0205 0.0231 657,391 +0.00(+0.43%)
Apr 13, 2021 0.0230 0.0235 0.0205 0.0230 571,227 +0.00(+0.44%)
Apr 12, 2021 0.0242 0.0244 0.0220 0.0229 719,670 -0.00(-6.15%)
Apr 09, 2021 0.0247 0.0247 0.0232 0.0244 376,700 -0.00(-0.41%)
Apr 08, 2021 0.0226 0.0245 0.0220 0.0245 811,179 +0.00(+1.24%)
Apr 07, 2021 0.0235 0.0243 0.0225 0.0242 113,160 +0.00(+0.00%)
Apr 06, 2021 0.0244 0.0244 0.0226 0.0242 279,030 -0.00(-0.82%)
Apr 05, 2021 0.0238 0.0244 0.0226 0.0244 288,660 -0.00(-1.61%)
Apr 01, 2021 0.0238 0.0248 0.0226 0.0248 93,500 +0.00(+3.33%)
Mar 31, 2021 0.0230 0.0253 0.0225 0.0240 323,775 +0.00(+4.35%)
Mar 30, 2021 0.0269 0.0269 0.0221 0.0230 264,916 -0.00(-9.09%)
Mar 29, 2021 0.0240 0.0268 0.0220 0.0253 708,033 +0.00(+9.52%)
Mar 26, 2021 0.0197 0.0240 0.0197 0.0231 954,300 +0.00(+2.67%)
Mar 25, 2021 0.0229 0.0229 0.0191 0.0225 455,879 -0.00(-9.27%)
Mar 24, 2021 0.0223 0.0270 0.0210 0.0248 587,824 +0.00(+6.90%)
Mar 23, 2021 0.0246 0.0246 0.0224 0.0232 223,637 -0.00(-10.08%)
Mar 22, 2021 0.0272 0.0272 0.0248 0.0258 330,732 -0.00(-5.15%)
Mar 19, 2021 0.0272 0.0272 0.0248 0.0272 143,500 +0.00(+0.00%)
Mar 18, 2021 0.0272 0.0272 0.0248 0.0272 156,546 +0.00(+0.74%)
Mar 17, 2021 0.0246 0.0270 0.0246 0.0270 620,623 +0.00(+3.85%)
Mar 16, 2021 0.0250 0.0260 0.0246 0.0260 284,944 +0.00(+0.00%)
Mar 15, 2021 0.0249 0.0260 0.0236 0.0260 286,723 -0.00(-2.26%)
Mar 12, 2021 0.0243 0.0266 0.0232 0.0266 927,600 +0.00(+3.50%)
Mar 11, 2021 0.0221 0.0259 0.0220 0.0257 1,606,513 +0.00(+11.74%)
Mar 10, 2021 0.0200 0.0230 0.0188 0.0230 2,654,736 +0.00(+21.05%)
Mar 09, 2021 0.0173 0.0206 0.0160 0.0190 1,345,691 -0.00(-4.04%)
Mar 08, 2021 0.0210 0.0215 0.0166 0.0198 315,410 -0.00(-8.33%)
Mar 05, 2021 0.0177 0.0216 0.0160 0.0216 1,740,200 +0.00(+2.37%)
Mar 04, 2021 0.0170 0.0215 0.0145 0.0211 2,143,208 +0.00(+22.67%)
Mar 03, 2021 0.0183 0.0183 0.0162 0.0172 449,951 -0.00(-3.37%)
Mar 02, 2021 0.0185 0.0191 0.0175 0.0178 655,313 -0.00(-1.11%)
Mar 01, 2021 0.0161 0.0191 0.0159 0.0180 751,998 -0.00(-12.62%)
Feb 26, 2021 0.0227 0.0227 0.0160 0.0206 727,900 -0.00(-10.43%)
Feb 25, 2021 0.0232 0.0232 0.0210 0.0230 534,862 -0.00(-0.43%)
Feb 24, 2021 0.0190 0.0244 0.0182 0.0231 1,900,498 +0.00(+21.58%)
Feb 23, 2021 0.0181 0.0200 0.0180 0.0190 1,183,726 -0.00(-9.52%)
Feb 22, 2021 0.0170 0.0219 0.0156 0.0210 1,370,165 +0.01(+32.91%)
Feb 19, 2021 0.0174 0.0174 0.0156 0.0158 2,197,400 -0.00(-1.25%)
Feb 18, 2021 0.0178 0.0178 0.0156 0.0160 341,713 +0.00(+2.56%)
Feb 17, 2021 0.0228 0.0228 0.0130 0.0156 2,041,764 -0.00(-21.21%)
Feb 16, 2021 0.0260 0.0307 0.0190 0.0198 2,650,581 -0.01(-32.65%)
Feb 12, 2021 0.0300 0.0340 0.0180 0.0294 3,239,100 -0.00(-6.96%)
Feb 11, 2021 0.0233 0.0426 0.0160 0.0316 12,460,795 +0.01(+85.88%)
Feb 10, 2021 0.0200 0.0234 0.0150 0.0170 1,497,104 -0.00(-12.82%)
Feb 09, 2021 0.0140 0.0269 0.0130 0.0195 10,947,091 +0.01(+42.34%)
Feb 08, 2021 0.0130 0.0139 0.0130 0.0137 118,320 -0.00(-2.14%)
Feb 05, 2021 0.0130 0.0149 0.0130 0.0140 153,900 +0.00(+7.69%)
Feb 04, 2021 0.0145 0.0145 0.0122 0.0130 903,437 -0.00(-10.34%)
Feb 03, 2021 0.0115 0.0145 0.0115 0.0145 960,063 +0.00(+23.93%)
Feb 02, 2021 0.0108 0.0120 0.0108 0.0117 119,678 +0.00(+2.63%)
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.