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 +0.0005 (+4.90%)
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 (%)
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%)
Sep 01, 2023 0.0193 0.0208 0.0180 0.0207 61,918 -0.00(-1.43%)
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%)
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.