Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for VaporBrands International Inc (VAPR)
$ 0.0168   0.0003 (+1.82%) Volume: 172.03k 1:52 PM EDT Sep 29, 2023
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/29/23 0.0168 0.0168 0.0165 0.0168 172.03k 0.0003 1.82% 0.0168 2.89k 4
09/28/23 0.01575 0.0165 0.01575 0.0165 235.45k 0.00035 2.17% 0.0165 3.77k 12
09/27/23 0.0155 0.0162 0.015 0.01615 549.39k -0.00005 -0.31% 0.01615 8.5k 10
09/26/23 0.0157 0.017 0.0156 0.0162 457.59k 0.00065 4.18% 0.0162 7.41k 35
09/25/23 0.015598 0.0156 0.0155 0.01555 63.39k 0.00015 0.97% 0.01555 988.33 6
09/22/23 0.0156 0.0163 0.0154 0.0154 360.45k -0.00035 -2.22% 0.0154 5.66k 12
09/21/23 0.0159 0.0162 0.0156 0.01575 180.72k -0.0004 -2.48% 0.01575 2.88k 6
09/20/23 0.01565 0.01615 0.01565 0.01615 213.98k 0.00035 2.22% 0.01615 3.43k 4
09/19/23 0.0157 0.0158 0.0154 0.0158 101.24k 0.00015 0.96% 0.0158 1.57k 9
09/18/23 0.0182 0.0182 0.0152 0.01565 326.37k -0.00225 -12.57% 0.01565 5.33k 34
09/15/23 0.016 0.0179 0.016 0.0179 105.2k 0.00 0.00% 0.0179 1.68k 4
09/14/23 0.0175 0.0179 0.0152 0.0179 126.54k 0.0001 0.56% 0.0179 2.15k 31
09/13/23 0.01725 0.0178 0.016515 0.0178 28.55k 0.0011 6.59% 0.0178 489.44 26
09/12/23 0.01775 0.0179 0.0167 0.0167 228.1k -0.00085 -4.84% 0.0167 3.92k 24
09/11/23 0.0174 0.0177 0.0171 0.01755 131.28k -0.0004 -2.23% 0.01755 2.28k 12
09/08/23 0.0174 0.0193 0.017 0.01795 191.27k -0.00105 -5.53% 0.01795 3.32k 32
09/07/23 0.0185 0.019 0.017 0.019 254.2k -0.0004 -2.06% 0.019 4.49k 15
09/06/23 0.0177 0.0194 0.017 0.0194 333.24k 0.0004 2.11% 0.0194 5.84k 24
09/05/23 0.0267 0.0267 0.0178 0.019 391k -0.0017 -8.21% 0.019 7.28k 22
09/01/23 0.02015 0.0208 0.018 0.0207 61.92k -0.0003 -1.43% 0.0207 1.2k 22

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.