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 (%)
Jul 31, 2018 0.0034 0.0034 0.0027 0.0030 1,985,586 +0.00(+0.00%)
Jul 30, 2018 0.0035 0.0035 0.0027 0.0030 5,394,503 -0.00(-9.09%)
Jul 27, 2018 0.0031 0.0034 0.0030 0.0033 3,279,200 -0.00(-2.94%)
Jul 26, 2018 0.0030 0.0035 0.0030 0.0034 1,113,643 -0.00(-1.45%)
Jul 25, 2018 0.0031 0.0035 0.0031 0.0034 5,725,840 +0.00(+11.29%)
Jul 24, 2018 0.0037 0.0037 0.0030 0.0031 2,266,000 -0.00(-11.43%)
Jul 23, 2018 0.0035 0.0035 0.0030 0.0035 1,444,188 +0.00(+0.00%)
Jul 20, 2018 0.0034 0.0039 0.0032 0.0035 4,782,425 -0.00(-5.41%)
Jul 19, 2018 0.0034 0.0039 0.0032 0.0037 4,799,427 -0.00(-2.63%)
Jul 18, 2018 0.0035 0.0040 0.0034 0.0038 19,411,408 -0.00(-5.00%)
Jul 17, 2018 0.0037 0.0040 0.0034 0.0040 2,500,811 +0.00(+14.29%)
Jul 16, 2018 0.0037 0.0041 0.0035 0.0035 2,579,292 -0.00(-2.78%)
Jul 13, 2018 0.0036 0.0039 0.0035 0.0036 2,131,040 +0.00(+2.86%)
Jul 12, 2018 0.0039 0.0039 0.0034 0.0035 2,553,881 +0.00(+2.94%)
Jul 11, 2018 0.0044 0.0044 0.0030 0.0034 10,845,828 -0.00(-19.05%)
Jul 10, 2018 0.0044 0.0044 0.0037 0.0042 1,520,835 +0.00(+0.00%)
Jul 09, 2018 0.0043 0.0046 0.0037 0.0042 4,508,950 -0.00(-8.70%)
Jul 06, 2018 0.0046 0.0046 0.0042 0.0046 1,278,769 +0.00(+0.00%)
Jul 05, 2018 0.0045 0.0047 0.0041 0.0046 4,530,995 +0.00(+9.52%)
Jul 03, 2018 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Jul 02, 2018 0.0045 0.0048 0.0040 0.0045 2,523,144 +0.00(+0.00%)
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%)
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.