Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vape Holdings Inc (OP: VAPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 0.0118 0.0119 0.0090 0.0094 27,494,232 -0.00(-17.54%)
Mar 30, 2016 0.0138 0.0145 0.0100 0.0114 42,149,904 -0.00(-12.31%)
Mar 29, 2016 0.0144 0.0170 0.0106 0.0130 77,971,696 +0.00(+30.00%)
Mar 28, 2016 0.0056 0.0104 0.0055 0.0100 43,578,976 +0.00(+93.80%)
Mar 24, 2016 0.0052 0.0052 0.0052 0 +0.00(+5.31%)
Mar 23, 2016 0.0056 0.0057 0.0044 0.0049 14,168,298 -0.00(-10.91%)
Mar 22, 2016 0.0057 0.0057 0.0050 0.0055 5,012,998 +0.00(+5.77%)
Mar 21, 2016 0.0048 0.0054 0.0047 0.0052 4,452,346 +0.00(+13.04%)
Mar 18, 2016 0.0057 0.0057 0.0046 0.0046 3,732,985 -0.00(-8.00%)
Mar 17, 2016 0.0047 0.0057 0.0047 0.0050 6,607,744 +0.00(+6.38%)
Mar 16, 2016 0.0058 0.0059 0.0047 0.0047 6,672,523 -0.00(-16.07%)
Mar 15, 2016 0.0053 0.0062 0.0048 0.0056 7,378,336 +0.00(+5.66%)
Mar 14, 2016 0.0053 0.0055 0.0044 0.0053 4,459,754 +0.00(+1.92%)
Mar 11, 2016 0.0055 0.0056 0.0050 0.0052 3,298,175 -0.00(-3.70%)
Mar 10, 2016 0.0047 0.0059 0.0046 0.0054 4,876,632 +0.00(+17.39%)
Mar 09, 2016 0.0048 0.0058 0.0034 0.0046 17,051,280 -0.00(-4.17%)
Mar 08, 2016 0.0064 0.0068 0.0048 0.0048 17,109,836 -0.00(-18.64%)
Mar 07, 2016 0.0071 0.0071 0.0057 0.0059 3,080,291 +0.00(+5.36%)
Mar 04, 2016 0.0059 0.0062 0.0053 0.0056 2,562,620 -0.00(-5.08%)
Mar 03, 2016 0.0062 0.0065 0.0039 0.0059 7,703,937 +0.00(+0.00%)
Mar 02, 2016 0.0073 0.0083 0.0059 0.0059 6,092,249 -0.00(-18.06%)
Mar 01, 2016 0.0067 0.0074 0.0062 0.0072 2,979,034 +0.00(+2.86%)
Feb 29, 2016 0.0069 0.0073 0.0062 0.0070 3,837,074 +0.00(+14.75%)
Feb 26, 2016 0.0059 0.0064 0.0053 0.0061 1,762,608 +0.00(+5.17%)
Feb 25, 2016 0.0056 0.0060 0.0050 0.0058 3,108,960 -0.00(-6.45%)
Feb 24, 2016 0.0072 0.0085 0.0059 0.0062 11,343,444 -0.00(-11.43%)
Feb 23, 2016 0.0075 0.0083 0.0052 0.0070 15,595,705 -0.00(-10.26%)
Feb 22, 2016 0.0050 0.0089 0.0045 0.0078 31,879,264 +0.00(+81.40%)
Feb 19, 2016 0.0028 0.0045 0.0028 0.0043 17,015,574 +0.00(+65.38%)
Feb 18, 2016 0.0025 0.0026 0.0023 0.0026 10,184,817 +0.00(+8.33%)
Feb 17, 2016 0.0024 0.0025 0.0021 0.0024 1,768,009 +0.00(+4.35%)
Feb 16, 2016 0.0024 0.0026 0.0019 0.0023 13,086,927 -0.00(-4.17%)
Feb 12, 2016 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Feb 11, 2016 0.0027 0.0028 0.0024 0.0026 13,284,098 -0.00(-7.14%)
Feb 10, 2016 0.0031 0.0032 0.0026 0.0028 9,593,851 -0.00(-17.65%)
Feb 09, 2016 0.0035 0.0035 0.0030 0.0034 3,265,403 +0.00(+3.03%)
Feb 08, 2016 0.0031 0.0036 0.0031 0.0033 2,857,088 -0.00(-5.71%)
Feb 05, 2016 0.0038 0.0038 0.0034 0.0035 958,737 +0.00(+0.00%)
Feb 04, 2016 0.0035 0.0041 0.0035 0.0035 6,543,863 +0.00(+0.00%)
Feb 03, 2016 0.0038 0.0038 0.0031 0.0035 11,254,294 -0.00(-8.38%)
Feb 02, 2016 0.0029 0.0046 0.0029 0.0038 20,864,706 +0.00(+31.72%)
Feb 01, 2016 0.0030 0.0030 0.0027 0.0029 785,004 +0.00(+3.57%)
Jan 29, 2016 0.0027 0.0030 0.0025 0.0028 2,617,094 -0.00(-3.45%)
Jan 28, 2016 0.0030 0.0030 0.0024 0.0029 4,946,635 -0.00(-3.33%)
Jan 27, 2016 0.0027 0.0030 0.0027 0.0030 1,190,438 +0.00(+3.45%)
Jan 26, 2016 0.0030 0.0033 0.0026 0.0029 3,579,581 -0.00(-12.12%)
Jan 25, 2016 0.0037 0.0037 0.0028 0.0033 2,977,277 -0.00(-8.33%)
Jan 22, 2016 0.0025 0.0036 0.0025 0.0036 10,925,743 +0.00(+44.00%)
Jan 21, 2016 0.0027 0.0027 0.0022 0.0025 10,429,342 -0.00(-2.34%)
Jan 20, 2016 0.0025 0.0030 0.0024 0.0026 7,294,428 -0.00(-11.72%)
Jan 19, 2016 0.0033 0.0035 0.0022 0.0029 10,236,938 -0.00(-6.45%)
Jan 15, 2016 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jan 14, 2016 0.0046 0.0048 0.0034 0.0035 7,941,539 -0.00(-23.91%)
Jan 13, 2016 0.0050 0.0053 0.0045 0.0046 1,491,441 -0.00(-2.13%)
Jan 12, 2016 0.0050 0.0070 0.0047 0.0047 3,227,157 -0.00(-2.08%)
Jan 11, 2016 0.0054 0.0054 0.0047 0.0048 1,548,325 -0.00(-4.00%)
Jan 08, 2016 0.0050 0.0055 0.0046 0.0050 3,685,377 +0.00(+0.00%)
Jan 07, 2016 0.0060 0.0062 0.0046 0.0050 2,762,961 -0.00(-13.79%)
Jan 06, 2016 0.0055 0.0066 0.0055 0.0058 9,200,298 +0.00(+11.54%)
Jan 05, 2016 0.0050 0.0053 0.0045 0.0052 4,608,132 +0.00(+6.12%)
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.