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 -0.0001 (-0.93%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
May 14, 2024 0.0089 0.0108 0.0075 0.0108 247,631 +0.00(+8.00%)
May 13, 2024 0.0104 0.0108 0.0100 0.0100 105,500 -0.00(-6.54%)
May 10, 2024 0.0124 0.0124 0.0107 0.0107 34,415 +0.00(+0.00%)
May 09, 2024 0.0089 0.0122 0.0089 0.0107 229,500 -0.00(-10.83%)
May 08, 2024 0.0120 0.0120 0.0105 0.0120 13,500 +0.00(+4.35%)
May 07, 2024 0.0102 0.0124 0.0084 0.0115 734,392 -0.00(-7.26%)
May 06, 2024 0.0100 0.0124 0.0100 0.0124 4,130 +0.00(+0.00%)
May 03, 2024 0.0100 0.0124 0.0100 0.0124 3,300 +0.00(+13.76%)
May 02, 2024 0.0102 0.0110 0.0095 0.0109 31,415 -0.00(-0.91%)
May 01, 2024 0.0110 0.0110 0.0110 0.0110 9,000 -0.00(-2.65%)
Apr 30, 2024 0.0102 0.0124 0.0102 0.0113 11,920 -0.00(-8.87%)
Apr 25, 2024 0.0124 0 +0.00(+3.33%)
Apr 24, 2024 0.0111 0.0124 0.0109 0.0120 7,709 +0.00(+0.00%)
Apr 23, 2024 0.0120 0.0120 0.0102 0.0120 6,350 -0.00(-3.23%)
Apr 22, 2024 0.0124 0.0124 0.0124 0.0124 101 +0.00(+8.77%)
Apr 19, 2024 0.0113 0.0120 0.0113 0.0114 2,375 +0.00(+0.00%)
Apr 17, 2024 0.0114 0 +0.00(+1.79%)
Apr 16, 2024 0.0101 0.0124 0.0101 0.0112 27,603 -0.00(-9.68%)
Apr 15, 2024 0.0119 0.0124 0.0104 0.0124 27,001 +0.00(+7.83%)
Apr 12, 2024 0.0105 0.0124 0.0105 0.0115 39,085 +0.00(+9.52%)
Apr 11, 2024 0.0105 0.0124 0.0105 0.0105 38,785 -0.00(-15.32%)
Apr 10, 2024 0.0124 0.0124 0.0124 0.0124 4,101 +0.00(+11.71%)
Apr 09, 2024 0.0114 0.0125 0.0110 0.0111 635,100 +0.00(+0.91%)
Apr 08, 2024 0.0106 0.0118 0.0101 0.0110 202,199 +0.00(+10.00%)
Apr 05, 2024 0.0100 0.0106 0.0100 0.0100 145,949 -0.00(-3.85%)
Apr 04, 2024 0.0099 0.0104 0.0093 0.0104 351,654 +0.00(+0.00%)
Apr 03, 2024 0.0110 0.0110 0.0090 0.0104 1,329,139 -0.00(-17.46%)
Apr 02, 2024 0.0111 0.0126 0.0111 0.0126 59,716 +0.00(+5.00%)
Apr 01, 2024 0.0126 0.0128 0.0111 0.0120 195,607 -0.00(-14.29%)
Mar 28, 2024 0.0148 0.0160 0.0125 0.0140 96,250 -0.00(-12.50%)
Mar 27, 2024 0.0145 0.0160 0.0130 0.0160 16,009 +0.00(+0.00%)
Mar 26, 2024 0.0160 0.0160 0.0135 0.0160 2,776 +0.00(+10.34%)
Mar 25, 2024 0.0146 0.0170 0.0130 0.0145 76,925 +0.00(+3.57%)
Mar 22, 2024 0.0135 0.0140 0.0130 0.0140 20,917 -0.00(-5.41%)
Mar 21, 2024 0.0136 0.0155 0.0128 0.0148 174,356 -0.00(-14.94%)
Mar 19, 2024 0.0174 20 -0.00(-0.57%)
Mar 18, 2024 0.0160 0.0180 0.0140 0.0175 44,610 +0.00(+9.38%)
Mar 15, 2024 0.0147 0.0180 0.0129 0.0160 334,237 +0.00(+8.84%)
Mar 14, 2024 0.0151 0.0151 0.0145 0.0147 51,886 -0.00(-6.96%)
Mar 13, 2024 0.0125 0.0180 0.0125 0.0158 327,151 +0.00(+8.97%)
Mar 12, 2024 0.0145 0.0145 0.0128 0.0145 30,180 -0.00(-2.03%)
Mar 11, 2024 0.0135 0.0170 0.0128 0.0148 195,077 -0.00(-1.33%)
Mar 08, 2024 0.0130 0.0150 0.0128 0.0150 171,750 -0.00(-0.66%)
Mar 07, 2024 0.0180 0.0180 0.0125 0.0151 195,351 -0.00(-8.48%)
Mar 06, 2024 0.0148 0.0180 0.0125 0.0165 193,018 +0.00(+27.91%)
Mar 05, 2024 0.0124 0.0177 0.0124 0.0129 214,272 -0.00(-11.64%)
Mar 04, 2024 0.0121 0.0147 0.0121 0.0146 137,251 +0.00(+4.29%)
Mar 01, 2024 0.0140 0.0147 0.0140 0.0140 172,600 -0.00(-5.41%)
Feb 29, 2024 0.0148 0.0207 0.0144 0.0148 75,000 +0.00(+0.00%)
Feb 28, 2024 0.0152 0.0179 0.0148 0.0148 182,881 -0.00(-14.94%)
Feb 27, 2024 0.0196 0.0220 0.0150 0.0174 490,861 -0.00(-2.79%)
Feb 26, 2024 0.0179 0.0179 0.0162 0.0179 132,577 +0.00(+13.29%)
Feb 23, 2024 0.0179 0.0179 0.0151 0.0158 134,379 +0.00(+0.00%)
Feb 22, 2024 0.0152 0.0165 0.0152 0.0158 327,484 -0.00(-12.22%)
Feb 21, 2024 0.0170 0.0199 0.0153 0.0180 219,600 +0.00(+14.65%)
Feb 20, 2024 0.0156 0.0170 0.0143 0.0157 132,325 +0.00(+3.97%)
Feb 16, 2024 0.0142 0.0170 0.0140 0.0151 169,901 +0.00(+6.34%)
Feb 15, 2024 0.0142 0.0142 0.0118 0.0142 144,450 +0.00(+17.36%)
Feb 14, 2024 0.0130 0.0143 0.0111 0.0121 102,151 -0.00(-15.38%)
Feb 13, 2024 0.0150 0.0150 0.0106 0.0143 141,266 +0.00(+0.00%)
Feb 12, 2024 0.0134 0.0143 0.0124 0.0143 102,151 +0.00(+6.72%)
Feb 09, 2024 0.0122 0.0143 0.0122 0.0134 89,755 +0.00(+0.75%)
Feb 08, 2024 0.0143 0.0143 0.0133 0.0133 30,400 -0.00(-1.48%)
Feb 07, 2024 0.0122 0.0147 0.0122 0.0135 118,200 -0.00(-14.56%)
Feb 06, 2024 0.0139 0.0170 0.0139 0.0158 101,702 +0.00(+0.00%)
Feb 05, 2024 0.0122 0.0183 0.0116 0.0158 1,843,555 +0.00(+39.82%)
Feb 02, 2024 0.0105 0.0115 0.0105 0.0113 822,000 +0.00(+13.00%)
Feb 01, 2024 0.0103 0.0105 0.0100 0.0100 109,500 -0.00(-4.76%)
Jan 31, 2024 0.0100 0.0105 0.0100 0.0105 10,201 +0.00(+8.25%)
Jan 30, 2024 0.0089 0.0097 0.0089 0.0097 371,302 +0.00(+5.43%)
Jan 29, 2024 0.0095 0.0106 0.0090 0.0092 208,300 -0.00(-3.16%)
Jan 26, 2024 0.0101 0.0106 0.0095 0.0095 166,495 +0.00(+5.56%)
Jan 25, 2024 0.0101 0.0123 0.0090 0.0090 778,961 -0.00(-16.67%)
Jan 24, 2024 0.0118 0.0118 0.0100 0.0108 958,300 +0.00(+9.09%)
Jan 23, 2024 0.0105 0.0105 0.0093 0.0099 259,442 -0.00(-12.39%)
Jan 22, 2024 0.0113 0.0114 0.0096 0.0113 749,667 -0.00(-0.88%)
Jan 19, 2024 0.0110 0.0125 0.0105 0.0114 236,600 +0.00(+3.64%)
Jan 18, 2024 0.0114 0.0125 0.0100 0.0110 616,928 -0.00(-2.65%)
Jan 17, 2024 0.0107 0.0114 0.0100 0.0113 389,300 +0.00(+5.61%)
Jan 16, 2024 0.0098 0.0114 0.0098 0.0107 354,705 +0.00(+8.08%)
Jan 12, 2024 0.0087 0.0115 0.0086 0.0099 467,887 +0.00(+16.47%)
Jan 11, 2024 0.0083 0.0090 0.0083 0.0085 327,992 -0.00(-5.56%)
Jan 10, 2024 0.0088 0.0090 0.0084 0.0090 220,500 +0.00(+3.45%)
Jan 09, 2024 0.0081 0.0091 0.0080 0.0087 630,300 +0.00(+2.35%)
Jan 08, 2024 0.0090 0.0098 0.0081 0.0085 863,376 -0.00(-11.46%)
Jan 05, 2024 0.0100 0.0102 0.0090 0.0096 2,012,232 -0.00(-4.95%)
Jan 04, 2024 0.0110 0.0119 0.0098 0.0101 1,928,085 -0.00(-12.17%)
Jan 03, 2024 0.0121 0.0138 0.0103 0.0115 596,609 -0.00(-10.16%)
Jan 02, 2024 0.0121 0.0140 0.0114 0.0128 318,374 +0.00(+2.40%)
Dec 29, 2023 0.0109 0.0125 0.0108 0.0125 590,375 +0.00(+11.61%)
Dec 28, 2023 0.0115 0.0123 0.0106 0.0112 648,462 -0.00(-6.67%)
Dec 27, 2023 0.0120 0.0121 0.0111 0.0120 536,725 -0.00(-0.83%)
Dec 26, 2023 0.0130 0.0130 0.0112 0.0121 732,000 -0.00(-7.63%)
Dec 22, 2023 0.0132 0.0139 0.0120 0.0131 345,899 -0.00(-6.43%)
Dec 21, 2023 0.0135 0.0140 0.0128 0.0140 100,260 -0.00(-0.71%)
Dec 20, 2023 0.0150 0.0151 0.0135 0.0141 390,035 +0.00(+2.17%)
Dec 19, 2023 0.0142 0.0142 0.0137 0.0138 520,481 -0.00(-13.75%)
Dec 18, 2023 0.0150 0.0160 0.0142 0.0160 87,713 -0.00(-2.44%)
Dec 15, 2023 0.0143 0.0164 0.0143 0.0164 266,136 +0.00(+1.86%)
Dec 14, 2023 0.0141 0.0178 0.0141 0.0161 251,499 -0.00(-10.56%)
Dec 13, 2023 0.0151 0.0180 0.0142 0.0180 200,809 +0.00(+16.13%)
Dec 12, 2023 0.0158 0.0159 0.0155 0.0155 176,633 -0.00(-4.32%)
Dec 11, 2023 0.0171 0.0171 0.0159 0.0162 48,332 -0.00(-0.61%)
Dec 08, 2023 0.0179 0.0179 0.0163 0.0163 21,550 -0.00(-5.78%)
Dec 07, 2023 0.0180 0.0180 0.0155 0.0173 748,679 -0.00(-3.89%)
Dec 06, 2023 0.0201 0.0229 0.0150 0.0180 647,216 -0.00(-17.05%)
Dec 05, 2023 0.0217 0.0217 0.0217 0.0217 200 -0.00(-6.47%)
Dec 04, 2023 0.0246 0.0246 0.0201 0.0232 153,906 +0.00(+0.87%)
Dec 01, 2023 0.0215 0.0230 0.0200 0.0230 33,000 +0.00(+0.00%)
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%)
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.