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, 2020 0.0055 0.0061 0.0026 0.0051 970,444 -0.00(-17.74%)
Aug 28, 2020 0.0057 0.0069 0.0055 0.0062 95,200 +0.00(+12.73%)
Aug 27, 2020 0.0055 0.0055 0.0051 0.0055 70,000 +0.00(+12.24%)
Aug 26, 2020 0.0056 0.0058 0.0047 0.0049 605,756 -0.00(-18.33%)
Aug 25, 2020 0.0060 0.0072 0.0052 0.0060 333,898 -0.00(-28.57%)
Aug 24, 2020 0.0070 0.0084 0.0070 0.0084 90,998 +0.00(+18.31%)
Aug 21, 2020 0.0071 0.0078 0.0071 0.0071 151,500 -0.00(-6.58%)
Aug 20, 2020 0.0081 0.0081 0.0071 0.0076 58,724 +0.00(+5.56%)
Aug 19, 2020 0.0081 0.0081 0.0072 0.0072 10,423 -0.00(-6.49%)
Aug 18, 2020 0.0081 0.0081 0.0077 0.0077 3,300 -0.00(-4.94%)
Aug 17, 2020 0.0071 0.0091 0.0071 0.0081 150,997 +0.00(+10.96%)
Aug 14, 2020 0.0092 0.0092 0.0073 0.0073 288,200 -0.00(-20.65%)
Aug 13, 2020 0.0095 0.0095 0.0077 0.0092 56,111 +0.00(+6.98%)
Aug 12, 2020 0.0097 0.0097 0.0086 0.0086 132,213 -0.00(-5.49%)
Aug 11, 2020 0.0076 0.0098 0.0071 0.0091 505,014 +0.00(+24.66%)
Aug 10, 2020 0.0070 0.0111 0.0051 0.0073 2,142,700 +0.00(+1.39%)
Aug 07, 2020 0.0070 0.0072 0.0051 0.0072 958,000 -0.00(-15.29%)
Aug 06, 2020 0.0081 0.0089 0.0075 0.0085 189,000 +0.00(+1.19%)
Aug 05, 2020 0.0081 0.0089 0.0081 0.0084 95,444 -0.00(-7.69%)
Aug 04, 2020 0.0091 0.0091 0.0086 0.0091 46,000 +0.00(+3.41%)
Aug 03, 2020 0.0088 0.0095 0.0088 0.0088 129,562 -0.00(-2.22%)
Jul 31, 2020 0.0098 0.0098 0.0080 0.0090 151,500 -0.00(-1.10%)
Jul 30, 2020 0.0088 0.0099 0.0079 0.0091 231,976 +0.00(+3.41%)
Jul 29, 2020 0.0076 0.0088 0.0075 0.0088 497,301 +0.00(+10.00%)
Jul 28, 2020 0.0093 0.0097 0.0078 0.0080 254,086 -0.00(-9.09%)
Jul 27, 2020 0.0090 0.0090 0.0086 0.0088 282,350 -0.00(-11.11%)
Jul 24, 2020 0.0099 0.0102 0.0082 0.0099 406,100 +0.00(+0.00%)
Jul 23, 2020 0.0103 0.0105 0.0095 0.0099 325,928 +0.00(+1.02%)
Jul 22, 2020 0.0111 0.0140 0.0090 0.0098 1,879,238 -0.00(-24.03%)
Jul 21, 2020 0.0080 0.0157 0.0080 0.0129 3,700,524 +0.00(+43.33%)
Jul 20, 2020 0.0101 0.0106 0.0073 0.0090 1,950,412 -0.00(-15.09%)
Jul 17, 2020 0.0119 0.0119 0.0101 0.0106 504,000 -0.00(-4.50%)
Jul 16, 2020 0.0117 0.0127 0.0102 0.0111 956,616 -0.00(-5.13%)
Jul 15, 2020 0.0135 0.0148 0.0100 0.0117 1,754,159 +0.00(+9.35%)
Jul 14, 2020 0.0093 0.0173 0.0093 0.0107 2,769,899 -0.00(-4.46%)
Jul 13, 2020 0.0144 0.0150 0.0091 0.0112 3,580,479 -0.00(-19.42%)
Jul 10, 2020 0.0147 0.0185 0.0120 0.0139 5,921,800 -0.01(-26.84%)
Jul 09, 2020 0.0201 0.0275 0.0129 0.0190 19,114,802 +0.01(+50.79%)
Jul 08, 2020 0.0085 0.0349 0.0071 0.0126 20,471,192 +0.00(+57.50%)
Jul 07, 2020 0.0047 0.0085 0.0044 0.0080 5,025,633 +0.00(+110.53%)
Jul 06, 2020 0.0041 0.0054 0.0036 0.0038 880,858 -0.00(-30.91%)
Jul 02, 2020 0.0042 0.0058 0.0042 0.0055 1,892,100 +0.00(+30.95%)
Jul 01, 2020 0.0042 0.0045 0.0042 0.0042 174,607 +0.00(+10.53%)
Jun 29, 2020 0.0038 0.0038 0.0038 0 -0.00(-15.56%)
Jun 26, 2020 0.0045 0.0045 0.0041 0.0045 36,300 +0.00(+0.00%)
Jun 24, 2020 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Jun 23, 2020 0.0058 0.0059 0.0045 0.0050 1,135,063 -0.00(-10.71%)
Jun 22, 2020 0.0047 0.0061 0.0038 0.0056 1,194,074 +0.00(+19.15%)
Jun 19, 2020 0.0040 0.0047 0.0036 0.0047 100,200 +0.00(+17.50%)
Jun 18, 2020 0.0039 0.0049 0.0033 0.0040 1,330,024 +0.00(+0.00%)
Jun 17, 2020 0.0026 0.0049 0.0022 0.0040 553,616 +0.00(+60.00%)
Jun 16, 2020 0.0027 0.0027 0.0025 0.0025 212,041 +0.00(+4.17%)
Jun 12, 2020 0.0024 0.0024 0.0024 0 -0.00(-11.11%)
Jun 11, 2020 0.0027 0.0028 0.0019 0.0027 337,510 +0.00(+17.39%)
Jun 10, 2020 0.0023 0.0023 0.0023 0.0023 1,440 +0.00(+4.55%)
Jun 09, 2020 0.0023 0.0026 0.0022 0.0022 316,488 +0.00(+15.79%)
Jun 08, 2020 0.0022 0.0022 0.0019 0.0019 120,999 +0.00(+0.00%)
Jun 05, 2020 0.0016 0.0019 0.0016 0.0019 49,900 +0.00(+18.75%)
Jun 03, 2020 0.0016 0.0016 0.0016 0 +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.