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 (%)
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%)
Apr 02, 2018 0.0029 0.0029 0.0025 0.0027 1,314,947 -0.00(-0.37%)
Mar 29, 2018 0.0027 0.0027 0.0027 0 -0.00(-5.90%)
Mar 28, 2018 0.0030 0.0030 0.0027 0.0029 1,269,118 -0.00(-4.00%)
Mar 27, 2018 0.0030 0.0030 0.0027 0.0030 5,278,310 +0.00(+0.00%)
Mar 26, 2018 0.0033 0.0033 0.0027 0.0030 5,007,968 -0.00(-9.09%)
Mar 23, 2018 0.0035 0.0035 0.0031 0.0033 1,490,328 -0.00(-2.94%)
Mar 22, 2018 0.0036 0.0036 0.0031 0.0034 1,779,253 +0.00(+2.94%)
Mar 21, 2018 0.0036 0.0037 0.0033 0.0033 2,225,142 -0.00(-2.85%)
Mar 20, 2018 0.0037 0.0037 0.0031 0.0034 3,886,242 -0.00(-8.11%)
Mar 19, 2018 0.0038 0.0038 0.0034 0.0037 2,143,892 -0.00(-2.63%)
Mar 16, 2018 0.0038 0.0039 0.0034 0.0038 2,635,017 +0.00(+0.00%)
Mar 15, 2018 0.0035 0.0039 0.0034 0.0038 3,426,915 +0.00(+5.56%)
Mar 14, 2018 0.0039 0.0039 0.0036 0.0036 3,047,128 -0.00(-7.69%)
Mar 13, 2018 0.0038 0.0039 0.0037 0.0039 2,170,552 +0.00(+5.41%)
Mar 12, 2018 0.0039 0.0039 0.0037 0.0037 9,017,745 -0.00(-3.90%)
Mar 09, 2018 0.0042 0.0042 0.0038 0.0039 4,968,504 -0.00(-8.33%)
Mar 08, 2018 0.0043 0.0043 0.0040 0.0042 1,552,267 -0.00(-2.33%)
Mar 07, 2018 0.0041 0.0043 0.0037 0.0043 3,811,862 +0.00(+7.50%)
Mar 06, 2018 0.0042 0.0044 0.0040 0.0040 3,125,766 -0.00(-6.98%)
Mar 05, 2018 0.0043 0.0045 0.0041 0.0043 2,709,392 -0.00(-4.44%)
Mar 02, 2018 0.0041 0.0045 0.0040 0.0045 2,006,678 +0.00(+9.76%)
Mar 01, 2018 0.0042 0.0045 0.0040 0.0041 979,917 -0.00(-2.38%)
Feb 28, 2018 0.0042 0.0045 0.0041 0.0042 1,547,660 +0.00(+0.00%)
Feb 27, 2018 0.0043 0.0045 0.0042 0.0042 2,181,622 +0.00(+0.00%)
Feb 26, 2018 0.0044 0.0046 0.0042 0.0042 979,603 -0.00(-6.67%)
Feb 23, 2018 0.0048 0.0048 0.0042 0.0045 1,589,538 +0.00(+0.00%)
Feb 22, 2018 0.0042 0.0049 0.0042 0.0045 4,308,176 +0.00(+7.14%)
Feb 21, 2018 0.0047 0.0047 0.0042 0.0042 12,586,273 -0.00(-4.55%)
Feb 20, 2018 0.0049 0.0050 0.0042 0.0044 7,609,138 -0.00(-12.00%)
Feb 16, 2018 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Feb 15, 2018 0.0050 0.0054 0.0047 0.0051 17,985,468 +0.00(+0.00%)
Feb 14, 2018 0.0049 0.0053 0.0049 0.0051 4,168,732 +0.00(+2.00%)
Feb 13, 2018 0.0053 0.0053 0.0048 0.0050 4,285,579 -0.00(-3.85%)
Feb 12, 2018 0.0050 0.0054 0.0047 0.0052 4,361,442 +0.00(+4.00%)
Feb 09, 2018 0.0054 0.0059 0.0050 0.0050 9,704,147 -0.00(-7.41%)
Feb 08, 2018 0.0053 0.0056 0.0050 0.0054 8,875,746 +0.00(+0.00%)
Feb 07, 2018 0.0053 0.0054 0.0050 0.0054 10,304,200 +0.00(+0.00%)
Feb 06, 2018 0.0051 0.0055 0.0046 0.0054 16,287,226 -0.00(-6.90%)
Feb 05, 2018 0.0060 0.0061 0.0054 0.0058 4,204,873 -0.00(-1.69%)
Feb 02, 2018 0.0060 0.0061 0.0054 0.0059 12,112,522 +0.00(+1.72%)
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.