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 (%)
Aug 31, 2023 0.0220 0.0220 0.0192 0.0210 22,050 +0.00(+0.00%)
Aug 30, 2023 0.0187 0.0210 0.0178 0.0210 145,698 +0.00(+5.00%)
Aug 29, 2023 0.0220 0.0220 0.0185 0.0200 286,641 -0.00(-6.98%)
Aug 28, 2023 0.0240 0.0250 0.0201 0.0215 258,560 -0.00(-2.27%)
Aug 25, 2023 0.0190 0.0223 0.0190 0.0220 289,614 +0.00(+5.77%)
Aug 24, 2023 0.0190 0.0208 0.0175 0.0208 459,657 +0.00(+9.47%)
Aug 23, 2023 0.0193 0.0260 0.0185 0.0190 717,968 -0.00(-9.52%)
Aug 22, 2023 0.0200 0.0210 0.0200 0.0210 92,500 -0.00(-2.78%)
Aug 21, 2023 0.0220 0.0220 0.0210 0.0216 99,812 +0.00(+0.47%)
Aug 18, 2023 0.0200 0.0215 0.0186 0.0215 200,127 +0.00(+6.97%)
Aug 17, 2023 0.0201 0.0215 0.0201 0.0201 195,770 -0.00(-12.23%)
Aug 16, 2023 0.0237 0.0237 0.0218 0.0229 85,506 +0.00(+6.02%)
Aug 15, 2023 0.0210 0.0216 0.0209 0.0216 46,113 +0.00(+1.89%)
Aug 14, 2023 0.0232 0.0250 0.0205 0.0212 57,213 -0.00(-13.47%)
Aug 11, 2023 0.0220 0.0260 0.0202 0.0245 61,294 +0.00(+2.94%)
Aug 10, 2023 0.0268 0.0268 0.0238 0.0238 200,417 -0.00(-11.19%)
Aug 09, 2023 0.0229 0.0268 0.0200 0.0268 423,189 +0.01(+22.94%)
Aug 08, 2023 0.0215 0.0230 0.0210 0.0218 653,198 +0.00(+5.31%)
Aug 07, 2023 0.0219 0.0219 0.0207 0.0207 89,671 -0.00(-5.05%)
Aug 04, 2023 0.0230 0.0230 0.0200 0.0218 161,311 +0.00(+1.40%)
Aug 03, 2023 0.0202 0.0225 0.0191 0.0215 217,036 +0.00(+4.37%)
Aug 02, 2023 0.0209 0.0218 0.0189 0.0206 14,785 -0.00(-5.50%)
Aug 01, 2023 0.0223 0.0228 0.0200 0.0218 117,061 +0.00(+1.40%)
Jul 31, 2023 0.0268 0.0268 0.0200 0.0215 705,226 -0.01(-19.78%)
Jul 28, 2023 0.0212 0.0268 0.0195 0.0268 571,513 +0.01(+24.65%)
Jul 27, 2023 0.0200 0.0215 0.0200 0.0215 92,440 +0.00(+1.90%)
Jul 26, 2023 0.0200 0.0220 0.0185 0.0211 371,203 +0.00(+5.50%)
Jul 25, 2023 0.0240 0.0240 0.0190 0.0200 1,145,830 -0.00(-16.67%)
Jul 24, 2023 0.0240 0.0240 0.0199 0.0240 41,712 +0.00(+9.09%)
Jul 21, 2023 0.0214 0.0230 0.0210 0.0220 180,600 +0.00(+0.92%)
Jul 20, 2023 0.0220 0.0220 0.0187 0.0218 251,517 +0.00(+3.81%)
Jul 19, 2023 0.0205 0.0210 0.0189 0.0210 20,200 -0.00(-0.94%)
Jul 18, 2023 0.0204 0.0212 0.0204 0.0212 6,782 +0.00(+0.95%)
Jul 17, 2023 0.0240 0.0240 0.0188 0.0210 77,934 +0.00(+5.00%)
Jul 14, 2023 0.0209 0.0213 0.0194 0.0200 155,406 -0.00(-1.48%)
Jul 13, 2023 0.0194 0.0209 0.0187 0.0203 145,998 -0.00(-0.98%)
Jul 12, 2023 0.0186 0.0219 0.0184 0.0205 219,299 +0.00(+2.50%)
Jul 11, 2023 0.0215 0.0215 0.0186 0.0200 300,998 -0.00(-1.48%)
Jul 10, 2023 0.0230 0.0230 0.0203 0.0203 169,000 -0.00(-9.78%)
Jul 07, 2023 0.0220 0.0230 0.0210 0.0225 132,640 -0.00(-2.17%)
Jul 06, 2023 0.0230 0.0230 0.0225 0.0230 61,820 +0.00(+4.55%)
Jul 05, 2023 0.0226 0.0238 0.0218 0.0220 298,386 -0.00(-3.08%)
Jul 03, 2023 0.0240 0.0264 0.0225 0.0227 387,997 -0.00(-1.73%)
Jun 30, 2023 0.0235 0.0240 0.0226 0.0231 44,649 +0.00(+0.43%)
Jun 29, 2023 0.0253 0.0253 0.0225 0.0230 58,630 -0.00(-16.36%)
Jun 28, 2023 0.0275 0.0275 0.0225 0.0275 19,578 -0.00(-1.79%)
Jun 27, 2023 0.0290 0.0290 0.0220 0.0280 68,607 -0.00(-3.45%)
Jun 26, 2023 0.0247 0.0300 0.0247 0.0290 528,679 +0.00(+18.85%)
Jun 23, 2023 0.0300 0.0300 0.0240 0.0244 383,584 -0.00(-2.40%)
Jun 22, 2023 0.0227 0.0260 0.0226 0.0250 217,722 +0.00(+15.74%)
Jun 21, 2023 0.0187 0.0226 0.0187 0.0216 769,768 +0.00(+10.20%)
Jun 20, 2023 0.0220 0.0220 0.0187 0.0196 476,036 -0.00(-10.91%)
Jun 16, 2023 0.0244 0.0258 0.0187 0.0220 431,614 -0.00(-9.84%)
Jun 15, 2023 0.0280 0.0289 0.0230 0.0244 563,249 -0.00(-15.57%)
Jun 14, 2023 0.0290 0.0290 0.0211 0.0289 429,935 -0.00(-0.34%)
Jun 13, 2023 0.0284 0.0299 0.0252 0.0290 1,008,406 +0.00(+0.69%)
Jun 12, 2023 0.0300 0.0330 0.0260 0.0288 1,184,165 +0.00(+4.35%)
Jun 09, 2023 0.0270 0.0310 0.0230 0.0276 2,073,728 +0.00(+3.37%)
Jun 08, 2023 0.0259 0.0275 0.0220 0.0267 710,042 +0.00(+16.09%)
Jun 07, 2023 0.0250 0.0295 0.0218 0.0230 792,803 -0.00(-16.36%)
Jun 06, 2023 0.0193 0.0315 0.0162 0.0275 4,098,351 +0.01(+37.50%)
Jun 05, 2023 0.0152 0.0240 0.0152 0.0200 2,361,952 +0.00(+29.87%)
Jun 02, 2023 0.0160 0.0160 0.0146 0.0154 403,760 -0.00(-3.75%)
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.