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 (%)
Jun 29, 2018 0.0054 0.0054 0.0039 0.0045 5,293,226 +0.00(+0.00%)
Jun 28, 2018 0.0042 0.0045 0.0038 0.0045 5,139,719 +0.00(+9.76%)
Jun 27, 2018 0.0042 0.0042 0.0036 0.0041 1,904,428 -0.00(-2.38%)
Jun 26, 2018 0.0040 0.0044 0.0034 0.0042 10,603,535 +0.00(+13.51%)
Jun 25, 2018 0.0036 0.0040 0.0035 0.0037 3,735,824 +0.00(+0.00%)
Jun 22, 2018 0.0035 0.0037 0.0033 0.0037 2,571,467 +0.00(+0.00%)
Jun 21, 2018 0.0038 0.0038 0.0035 0.0037 2,101,650 -0.00(-2.12%)
Jun 20, 2018 0.0038 0.0038 0.0035 0.0038 1,869,274 +0.00(+2.16%)
Jun 19, 2018 0.0035 0.0038 0.0035 0.0037 710,929 -0.00(-1.86%)
Jun 18, 2018 0.0037 0.0038 0.0036 0.0038 3,699,048 +0.00(+1.89%)
Jun 15, 2018 0.0035 0.0035 0.0037 664,346 +0.00(+5.71%)
Jun 14, 2018 0.0038 0.0035 0.0034 0.0035 955,456 +0.00(+0.00%)
Jun 13, 2018 0.0037 0.0038 0.0033 0.0035 4,415,746 -0.00(-7.89%)
Jun 12, 2018 0.0038 0.0038 0.0034 0.0038 1,019,589 +0.00(+8.57%)
Jun 11, 2018 0.0034 0.0038 0.0034 0.0035 1,595,714 +0.00(+2.94%)
Jun 08, 2018 0.0040 0.0040 0.0034 0.0034 2,412,172 -0.00(-15.00%)
Jun 07, 2018 0.0040 0.0040 0.0033 0.0040 11,827,071 +0.00(+10.99%)
Jun 06, 2018 0.0037 0.0040 0.0035 0.0036 2,367,706 -0.00(-5.16%)
Jun 05, 2018 0.0038 0.0042 0.0035 0.0038 5,330,842 +0.00(+0.00%)
Jun 04, 2018 0.0039 0.0043 0.0037 0.0038 1,964,911 -0.00(-7.32%)
Jun 01, 2018 0.0043 0.0043 0.0036 0.0041 2,709,671 -0.00(-2.38%)
May 31, 2018 0.0042 0.0043 0.0040 0.0042 4,987,482 +0.00(+2.44%)
May 30, 2018 0.0039 0.0042 0.0034 0.0041 3,328,767 +0.00(+5.13%)
May 29, 2018 0.0035 0.0042 0.0032 0.0039 2,790,150 -0.00(-2.50%)
May 25, 2018 0.0040 0.0040 0.0040 0 +0.00(+3.90%)
May 24, 2018 0.0042 0.0042 0.0037 0.0039 4,057,130 -0.00(-6.10%)
May 23, 2018 0.0041 0.0042 0.0039 0.0041 1,764,953 +0.00(+0.00%)
May 22, 2018 0.0042 0.0042 0.0038 0.0041 1,535,089 -0.00(-2.38%)
May 21, 2018 0.0038 0.0042 0.0038 0.0042 1,632,291 +0.00(+10.53%)
May 18, 2018 0.0044 0.0044 0.0037 0.0038 4,749,316 -0.00(-13.64%)
May 17, 2018 0.0045 0.0046 0.0040 0.0044 4,709,374 +0.00(+0.00%)
May 16, 2018 0.0043 0.0046 0.0041 0.0044 2,976,995 +0.00(+2.33%)
May 15, 2018 0.0043 0.0046 0.0042 0.0043 3,698,589 +0.00(+0.00%)
May 14, 2018 0.0043 0.0044 0.0040 0.0043 2,490,304 -0.00(-2.27%)
May 11, 2018 0.0044 0.0046 0.0037 0.0044 9,047,719 +0.00(+0.00%)
May 10, 2018 0.0046 0.0048 0.0040 0.0044 6,164,342 -0.00(-4.35%)
May 09, 2018 0.0038 0.0050 0.0036 0.0046 25,623,680 +0.00(+15.00%)
May 08, 2018 0.0036 0.0040 0.0034 0.0040 2,645,735 +0.00(+17.65%)
May 07, 2018 0.0036 0.0038 0.0032 0.0034 3,276,647 -0.00(-8.11%)
May 04, 2018 0.0040 0.0044 0.0031 0.0037 5,870,498 -0.00(-7.50%)
May 03, 2018 0.0036 0.0045 0.0031 0.0040 18,241,128 +0.00(+8.11%)
May 02, 2018 0.0031 0.0038 0.0029 0.0037 8,287,881 +0.00(+27.59%)
May 01, 2018 0.0030 0.0031 0.0027 0.0029 5,134,621 +0.00(+0.00%)
Apr 30, 2018 0.0027 0.0029 0.0027 0.0029 1,218,406 +0.00(+0.00%)
Apr 27, 2018 0.0028 0.0029 0.0027 0.0029 5,050,601 +0.00(+3.57%)
Apr 26, 2018 0.0029 0.0029 0.0027 0.0028 2,455,724 +0.00(+7.69%)
Apr 25, 2018 0.0027 0.0030 0.0026 0.0026 1,904,078 -0.00(-13.33%)
Apr 24, 2018 0.0030 0.0030 0.0027 0.0030 1,402,377 +0.00(+0.00%)
Apr 23, 2018 0.0030 0.0030 0.0025 0.0030 2,621,876 +0.00(+3.45%)
Apr 20, 2018 0.0030 0.0030 0.0024 0.0029 1,864,119 +0.00(+5.07%)
Apr 19, 2018 0.0030 0.0030 0.0026 0.0028 1,432,915 -0.00(-8.00%)
Apr 18, 2018 0.0030 0.0030 0.0026 0.0030 4,593,226 +0.00(+0.00%)
Apr 17, 2018 0.0026 0.0030 0.0025 0.0030 4,271,736 +0.00(+11.11%)
Apr 16, 2018 0.0035 0.0035 0.0024 0.0027 9,043,113 -0.00(-10.00%)
Apr 13, 2018 0.0024 0.0031 0.0024 0.0030 10,482,239 +0.00(+15.38%)
Apr 12, 2018 0.0026 0.0026 0.0021 0.0026 5,787,708 +0.00(+4.00%)
Apr 11, 2018 0.0029 0.0029 0.0025 0.0025 5,300,981 -0.00(-7.41%)
Apr 10, 2018 0.0029 0.0029 0.0026 0.0027 2,906,372 -0.00(-6.90%)
Apr 09, 2018 0.0028 0.0029 0.0025 0.0029 8,426,197 +0.00(+3.57%)
Apr 06, 2018 0.0026 0.0028 0.0023 0.0028 5,275,373 +0.00(+12.00%)
Apr 05, 2018 0.0027 0.0027 0.0022 0.0025 3,750,891 -0.00(-7.41%)
Apr 04, 2018 0.0023 0.0027 0.0023 0.0027 2,621,130 +0.00(+8.00%)
Apr 03, 2018 0.0028 0.0028 0.0023 0.0025 13,259,862 -0.00(-7.41%)
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.