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 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 16, 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 (%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 30, 2014 0.0690 0.0825 0.0652 0.0800 18,460 -0.00(-3.03%)
Dec 29, 2014 0.0700 0.0825 0.0650 0.0825 60,497 +0.01(+18.71%)
Dec 26, 2014 0.0650 0.0695 0.0650 0.0695 125,967 +0.00(+6.92%)
Dec 24, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2014 0.0695 0.0695 0.0500 0.0650 220,390 +0.01(+12.07%)
Dec 22, 2014 0.0551 0.0700 0.0551 0.0580 52,399 +0.01(+15.77%)
Dec 19, 2014 0.0750 0.0750 0.0481 0.0501 45,416 -0.02(-27.39%)
Dec 18, 2014 0.0690 0.0700 0.0690 0.0690 29,900 +0.00(+0.00%)
Dec 17, 2014 0.0585 0.0700 0.0585 0.0690 77,726 +0.01(+8.15%)
Dec 16, 2014 0.0690 0.0481 0.0638 39,150 +0.00(+4.42%)
Dec 15, 2014 0.0546 0.0611 0.0480 0.0611 91,018 +0.01(+27.29%)
Dec 12, 2014 0.0611 0.0690 0.0480 0.0480 50,452 -0.01(-21.44%)
Dec 11, 2014 0.0500 0.0611 0.0500 0.0611 19,507 +0.01(+22.20%)
Dec 10, 2014 0.0657 0.0750 0.0401 0.0500 62,215 +0.00(+0.00%)
Dec 09, 2014 0.0550 0.0561 0.0400 0.0500 141,335 -0.00(-0.20%)
Dec 08, 2014 0.0700 0.0790 0.0501 0.0501 187,600 -0.02(-28.43%)
Dec 05, 2014 0.0700 0.0700 0.0700 0.0700 15,113 +0.00(+0.00%)
Dec 04, 2014 0.0700 0.0805 0.0700 0.0700 36,318 +0.00(+0.00%)
Dec 03, 2014 0.0900 0.1000 0.0635 0.0700 70,100 -0.03(-30.00%)
Dec 02, 2014 0.0800 0.1000 0.0590 0.1000 405,438 +0.02(+23.46%)
Dec 01, 2014 0.0885 0.0900 0.0795 0.0810 25,016 -0.01(-7.95%)
Nov 28, 2014 0.0970 0.0970 0.0880 0.0880 12,880 -0.00(-0.56%)
Nov 26, 2014 0.0885 0.0885 0.0885 0 -0.01(-11.50%)
Nov 25, 2014 0.1300 0.1300 0.0912 0.1000 189,754 -0.02(-16.67%)
Nov 24, 2014 0.1200 0.1300 0.1008 0.1200 12,052 +0.01(+9.09%)
Nov 21, 2014 0.1218 0.1218 0.1002 0.1100 114,875 -0.01(-5.17%)
Nov 20, 2014 0.1298 0.1298 0.1100 0.1160 105,818 -0.01(-10.70%)
Nov 19, 2014 0.1350 0.1350 0.1101 0.1299 91,967 -0.01(-3.78%)
Nov 18, 2014 0.1289 0.1350 0.1180 0.1350 134,935 +0.01(+4.65%)
Nov 17, 2014 0.1390 0.1050 0.1290 211,059 +0.02(+22.86%)
Nov 14, 2014 0.1000 0.1400 0.0900 0.1050 174,176 +0.00(+5.00%)
Nov 13, 2014 0.1000 0.1099 0.0821 0.1000 113,011 +0.01(+11.11%)
Nov 12, 2014 0.0900 0.0900 0.0781 0.0900 86,152 +0.00(+0.11%)
Nov 11, 2014 0.1000 0.1000 0.0698 0.0899 70,126 +0.01(+13.80%)
Nov 10, 2014 0.0900 0.0900 0.0687 0.0790 147,781 -0.01(-12.22%)
Nov 07, 2014 0.0846 0.0990 0.0701 0.0900 75,643 +0.00(+0.00%)
Nov 06, 2014 0.0650 0.1000 0.0645 0.0900 211,336 +0.03(+41.51%)
Nov 05, 2014 0.0570 0.0650 0.0502 0.0636 74,067 -0.00(-2.15%)
Nov 04, 2014 0.0600 0.0650 0.0501 0.0650 28,650 +0.01(+8.33%)
Nov 03, 2014 0.0480 0.0671 0.0480 0.0600 179,065 +0.01(+25.00%)
Oct 31, 2014 0.0450 0.0480 0.0450 0.0480 75,100 +0.00(+8.11%)
Oct 30, 2014 0.0308 0.0480 0.0307 0.0444 67,479 +0.01(+44.63%)
Oct 29, 2014 0.0306 0.0306 0.0307 9,270 +0.00(+0.33%)
Oct 28, 2014 0.0385 0.0385 0.0306 0.0306 16,700 -0.01(-25.73%)
Oct 27, 2014 0.0500 0.0464 0.0464 0.0412 29,940 -0.01(-11.21%)
Oct 24, 2014 0.0411 0.0470 0.0411 0.0464 37,529 -0.00(-7.20%)
Oct 23, 2014 0.0500 0.0500 0.0500 0.0500 3,321 +0.00(+0.00%)
Oct 22, 2014 0.0530 0.0530 0.0402 0.0500 35,300 -0.00(-5.66%)
Oct 21, 2014 0.0386 0.0530 0.0386 0.0530 13,700 +0.01(+17.78%)
Oct 20, 2014 0.0400 0.0450 0.0400 0.0450 20,250 +0.00(+12.50%)
Oct 17, 2014 0.0450 0.0450 0.0400 0.0400 6,000 +0.00(+3.63%)
Oct 16, 2014 0.0450 0.0450 0.0386 0.0386 9,700 -0.01(-14.22%)
Oct 15, 2014 0.0417 0.0450 0.0385 0.0450 8,400 +0.00(+0.00%)
Oct 14, 2014 0.0417 0.0450 0.0417 0.0450 2,500 +0.00(+0.00%)
Oct 10, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 09, 2014 0.0500 0.0500 0.0479 0.0500 40,921 +0.00(+0.20%)
Oct 08, 2014 0.0480 0.0499 0.0479 0.0499 15,400 -0.00(-0.20%)
Oct 07, 2014 0.0488 0.0500 0.0481 0.0500 29,500 +0.00(+3.95%)
Oct 06, 2014 0.0521 0.0525 0.0481 0.0481 46,745 -0.00(-8.38%)
Oct 03, 2014 0.0525 0.0525 0.0481 0.0525 22,902 -0.00(-2.78%)
Oct 02, 2014 0.0510 0.0540 0.0480 0.0540 30,050 +0.00(+0.00%)
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.