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 (%)
Aug 31, 2016 0.0020 0.0024 0.0018 0.0022 4,076,849 +0.00(+12.50%)
Aug 30, 2016 0.0020 0.0022 0.0020 0.0020 2,712,861 -0.00(-9.09%)
Aug 29, 2016 0.0024 0.0025 0.0020 0.0022 5,534,504 -0.00(-4.35%)
Aug 26, 2016 0.0024 0.0025 0.0019 0.0023 17,479,842 +0.00(+0.00%)
Aug 25, 2016 0.0017 0.0026 0.0017 0.0023 41,346,176 +0.00(+35.29%)
Aug 24, 2016 0.0017 0.0018 0.0016 0.0017 4,270,575 +0.00(+0.00%)
Aug 23, 2016 0.0015 0.0017 0.0015 0.0017 3,110,247 +0.00(+6.92%)
Aug 22, 2016 0.0016 0.0016 0.0014 0.0016 4,475,337 +0.00(+6.00%)
Aug 19, 2016 0.0016 0.0016 0.0014 0.0015 4,660,006 -0.00(-11.76%)
Aug 18, 2016 0.0017 0.0017 0.0014 0.0017 4,446,444 +0.00(+0.00%)
Aug 17, 2016 0.0016 0.0017 0.0015 0.0017 9,690,904 +0.00(+0.59%)
Aug 16, 2016 0.0013 0.0017 0.0013 0.0017 23,309,814 +0.00(+30.00%)
Aug 15, 2016 0.0019 0.0020 0.0013 0.0013 53,883,144 -0.00(-31.58%)
Aug 12, 2016 0.0022 0.0023 0.0017 0.0019 17,916,920 -0.00(-9.52%)
Aug 11, 2016 0.0026 0.0028 0.0019 0.0021 22,418,276 -0.00(-16.00%)
Aug 10, 2016 0.0014 0.0025 0.0014 0.0025 69,063,736 +0.00(+78.57%)
Aug 09, 2016 0.0014 0.0016 0.0013 0.0014 13,575,033 +0.00(+7.69%)
Aug 08, 2016 0.0014 0.0015 0.0013 0.0013 11,439,432 -0.00(-13.33%)
Aug 05, 2016 0.0015 0.0016 0.0014 0.0015 9,188,311 +0.00(+0.00%)
Aug 04, 2016 0.0013 0.0015 0.0012 0.0015 5,422,140 +0.00(+15.38%)
Aug 03, 2016 0.0014 0.0014 0.0013 0.0013 12,293,077 -0.00(-7.14%)
Aug 02, 2016 0.0014 0.0014 0.0013 0.0014 24,762,644 -0.00(-6.67%)
Aug 01, 2016 0.0014 0.0016 0.0013 0.0015 11,358,399 +0.00(+7.14%)
Jul 29, 2016 0.0013 0.0015 0.0013 0.0014 9,174,467 -0.00(-6.67%)
Jul 28, 2016 0.0014 0.0016 0.0014 0.0015 3,978,521 -0.00(-6.25%)
Jul 27, 2016 0.0016 0.0016 0.0013 0.0016 6,261,010 +0.00(+6.67%)
Jul 26, 2016 0.0016 0.0017 0.0015 0.0015 4,904,259 +0.00(+0.00%)
Jul 25, 2016 0.0014 0.0017 0.0014 0.0015 13,213,251 +0.00(+0.00%)
Jul 22, 2016 0.0013 0.0017 0.0013 0.0015 12,776,884 +0.00(+0.00%)
Jul 21, 2016 0.0016 0.0016 0.0014 0.0015 11,637,449 +0.00(+0.00%)
Jul 20, 2016 0.0016 0.0017 0.0014 0.0015 11,283,601 -0.00(-6.25%)
Jul 19, 2016 0.0015 0.0017 0.0015 0.0016 5,404,461 +0.00(+6.67%)
Jul 18, 2016 0.0016 0.0016 0.0015 0.0015 5,238,347 -0.00(-6.25%)
Jul 15, 2016 0.0016 0.0016 0.0014 0.0016 1,674,325 +0.00(+0.00%)
Jul 14, 2016 0.0017 0.0017 0.0014 0.0016 9,422,508 -0.00(-5.88%)
Jul 13, 2016 0.0015 0.0018 0.0015 0.0017 7,559,249 +0.00(+13.33%)
Jul 12, 2016 0.0014 0.0016 0.0013 0.0015 12,413,893 +0.00(+0.00%)
Jul 11, 2016 0.0017 0.0017 0.0014 0.0015 10,973,631 -0.00(-6.25%)
Jul 08, 2016 0.0017 0.0018 0.0015 0.0016 11,048,273 +0.00(+0.00%)
Jul 07, 2016 0.0016 0.0019 0.0015 0.0016 20,827,328 -0.00(-20.00%)
Jul 05, 2016 0.0024 0.0024 0.0018 0.0020 1,833,336 +0.00(+0.00%)
Jul 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Jun 30, 2016 0.0022 0.0026 0.0017 0.0019 12,239,686 -0.00(-9.52%)
Jun 29, 2016 0.0019 0.0027 0.0017 0.0021 33,401,984 +0.00(+23.53%)
Jun 28, 2016 0.0019 0.0019 0.0015 0.0017 21,592,166 -0.00(-10.53%)
Jun 27, 2016 0.0021 0.0021 0.0016 0.0019 5,863,944 +0.00(+0.00%)
Jun 24, 2016 0.0018 0.0021 0.0016 0.0019 15,990,492 +0.00(+0.00%)
Jun 23, 2016 0.0021 0.0021 0.0018 0.0019 10,309,216 -0.00(-9.52%)
Jun 22, 2016 0.0022 0.0024 0.0019 0.0021 11,915,009 -0.00(-7.49%)
Jun 21, 2016 0.0021 0.0023 0.0019 0.0023 11,357,841 +0.00(+8.10%)
Jun 20, 2016 0.0024 0.0024 0.0019 0.0021 13,420,594 -0.00(-12.50%)
Jun 17, 2016 0.0025 0.0025 0.0022 0.0024 4,827,591 -0.00(-4.00%)
Jun 16, 2016 0.0024 0.0027 0.0023 0.0025 8,112,905 +0.00(+4.17%)
Jun 15, 2016 0.0026 0.0027 0.0023 0.0024 14,593,847 -0.00(-11.11%)
Jun 14, 2016 0.0028 0.0028 0.0025 0.0027 3,079,329 +0.00(+8.00%)
Jun 13, 2016 0.0032 0.0032 0.0025 0.0025 6,864,070 -0.00(-16.67%)
Jun 10, 2016 0.0032 0.0032 0.0028 0.0030 7,307,471 -0.00(-1.96%)
Jun 09, 2016 0.0030 0.0034 0.0028 0.0031 10,750,937 +0.00(+2.00%)
Jun 08, 2016 0.0032 0.0032 0.0028 0.0030 4,425,571 +0.00(+0.00%)
Jun 07, 2016 0.0034 0.0035 0.0029 0.0030 6,408,550 -0.00(-6.25%)
Jun 06, 2016 0.0033 0.0035 0.0029 0.0032 5,620,825 -0.00(-8.57%)
Jun 03, 2016 0.0036 0.0036 0.0030 0.0035 3,023,300 +0.00(+9.37%)
Jun 02, 2016 0.0033 0.0034 0.0030 0.0032 7,108,759 -0.00(-3.03%)
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.