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 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%)
Jun 01, 2016 0.0037 0.0037 0.0030 0.0033 4,898,950 +0.00(+6.45%)
May 31, 2016 0.0032 0.0032 0.0027 0.0031 4,665,029 +0.00(+3.33%)
May 27, 2016 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
May 26, 2016 0.0034 0.0037 0.0031 0.0033 15,764,945 -0.00(-10.81%)
May 25, 2016 0.0040 0.0041 0.0030 0.0037 12,926,401 -0.00(-11.90%)
May 24, 2016 0.0042 0.0045 0.0040 0.0042 3,813,165 +0.00(+5.00%)
May 23, 2016 0.0040 0.0043 0.0040 0.0040 2,903,768 +0.00(+0.00%)
May 20, 2016 0.0040 0.0041 0.0039 0.0040 6,835,226 +0.00(+0.00%)
May 19, 2016 0.0044 0.0044 0.0039 0.0040 6,939,868 -0.00(-6.98%)
May 18, 2016 0.0053 0.0053 0.0040 0.0043 5,952,762 -0.00(-4.02%)
May 17, 2016 0.0044 0.0045 0.0040 0.0045 9,535,278 +0.00(+9.27%)
May 16, 2016 0.0043 0.0048 0.0040 0.0041 6,511,233 -0.00(-8.89%)
May 13, 2016 0.0044 0.0047 0.0043 0.0045 6,268,692 +0.00(+2.27%)
May 12, 2016 0.0041 0.0048 0.0041 0.0044 7,264,253 +0.00(+7.32%)
May 11, 2016 0.0039 0.0045 0.0038 0.0041 5,021,947 +0.00(+5.13%)
May 10, 2016 0.0046 0.0048 0.0037 0.0039 12,854,942 -0.00(-15.22%)
May 09, 2016 0.0051 0.0051 0.0041 0.0046 5,261,140 -0.00(-8.00%)
May 06, 2016 0.0056 0.0056 0.0046 0.0050 6,651,630 +0.00(+0.00%)
May 05, 2016 0.0051 0.0061 0.0050 0.0050 13,529,833 -0.00(-9.09%)
May 04, 2016 0.0060 0.0063 0.0045 0.0055 25,068,134 -0.00(-8.33%)
May 03, 2016 0.0052 0.0065 0.0051 0.0060 7,429,411 +0.00(+17.65%)
May 02, 2016 0.0056 0.0061 0.0049 0.0051 7,212,577 -0.00(-12.07%)
Apr 29, 2016 0.0052 0.0059 0.0051 0.0058 6,849,150 +0.00(+13.73%)
Apr 28, 2016 0.0055 0.0058 0.0050 0.0051 15,203,886 -0.00(-12.07%)
Apr 27, 2016 0.0058 0.0061 0.0055 0.0058 6,104,321 -0.00(-1.69%)
Apr 26, 2016 0.0067 0.0067 0.0058 0.0059 11,459,281 -0.00(-11.94%)
Apr 25, 2016 0.0070 0.0075 0.0060 0.0067 26,615,666 -0.00(-2.90%)
Apr 22, 2016 0.0070 0.0075 0.0066 0.0069 6,058,424 -0.00(-1.43%)
Apr 21, 2016 0.0070 0.0077 0.0066 0.0070 13,279,000 +0.00(+9.37%)
Apr 20, 2016 0.0094 0.0094 0.0053 0.0064 61,082,876 -0.00(-20.00%)
Apr 19, 2016 0.0070 0.0092 0.0067 0.0080 38,616,172 +0.00(+14.29%)
Apr 18, 2016 0.0070 0.0070 0.0061 0.0070 19,552,070 +0.00(+0.00%)
Apr 15, 2016 0.0068 0.0077 0.0063 0.0070 10,880,574 +0.00(+0.00%)
Apr 14, 2016 0.0073 0.0079 0.0065 0.0070 6,550,919 -0.00(-4.11%)
Apr 13, 2016 0.0083 0.0086 0.0065 0.0073 10,293,021 -0.00(-8.75%)
Apr 12, 2016 0.0080 0.0090 0.0073 0.0080 10,177,860 +0.00(+10.34%)
Apr 11, 2016 0.0074 0.0075 0.0065 0.0073 12,461,790 -0.00(-0.68%)
Apr 08, 2016 0.0080 0.0080 0.0064 0.0073 12,712,776 -0.00(-2.67%)
Apr 07, 2016 0.0088 0.0088 0.0070 0.0075 15,639,270 -0.00(-14.77%)
Apr 06, 2016 0.0095 0.0095 0.0071 0.0088 15,968,780 -0.00(-7.37%)
Apr 05, 2016 0.0104 0.0110 0.0087 0.0095 17,348,308 -0.00(-5.00%)
Apr 04, 2016 0.0095 0.0100 0.0087 0.0100 10,047,717 +0.00(+5.26%)
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.