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, 2018 0.0037 0.0037 0.0037 0 +0.00(+2.78%)
Aug 30, 2018 0.0040 0.0040 0.0034 0.0036 5,653,623 -0.00(-2.70%)
Aug 29, 2018 0.0043 0.0043 0.0031 0.0037 14,252,167 -0.00(-13.95%)
Aug 28, 2018 0.0037 0.0044 0.0037 0.0043 23,752,924 +0.00(+19.44%)
Aug 27, 2018 0.0030 0.0040 0.0030 0.0036 22,025,308 +0.00(+12.50%)
Aug 24, 2018 0.0030 0.0032 0.0028 0.0032 6,289,700 +0.00(+6.67%)
Aug 23, 2018 0.0029 0.0030 0.0025 0.0030 3,030,703 +0.00(+11.11%)
Aug 22, 2018 0.0029 0.0030 0.0027 0.0027 2,069,640 -0.00(-6.90%)
Aug 21, 2018 0.0031 0.0031 0.0027 0.0029 1,664,322 -0.00(-6.45%)
Aug 20, 2018 0.0031 0.0033 0.0028 0.0031 5,966,225 +0.00(+0.00%)
Aug 17, 2018 0.0030 0.0033 0.0027 0.0031 3,932,200 +0.00(+3.33%)
Aug 16, 2018 0.0029 0.0031 0.0026 0.0030 945,944 +0.00(+3.45%)
Aug 15, 2018 0.0024 0.0031 0.0024 0.0029 8,645,485 +0.00(+7.41%)
Aug 14, 2018 0.0026 0.0031 0.0022 0.0027 4,370,658 +0.00(+3.85%)
Aug 13, 2018 0.0029 0.0029 0.0026 0.0026 865,990 -0.00(-10.34%)
Aug 10, 2018 0.0027 0.0031 0.0026 0.0029 1,458,500 +0.00(+7.41%)
Aug 09, 2018 0.0029 0.0031 0.0025 0.0027 2,376,972 -0.00(-6.90%)
Aug 08, 2018 0.0031 0.0033 0.0026 0.0029 3,398,986 -0.00(-3.33%)
Aug 07, 2018 0.0026 0.0030 0.0026 0.0030 2,980,132 +0.00(+11.11%)
Aug 06, 2018 0.0024 0.0028 0.0022 0.0027 4,376,064 +0.00(+12.50%)
Aug 03, 2018 0.0024 0.0025 0.0023 0.0024 3,709,000 -0.00(-4.00%)
Aug 02, 2018 0.0029 0.0029 0.0024 0.0025 7,665,108 +0.00(+0.00%)
Aug 01, 2018 0.0027 0.0033 0.0024 0.0025 12,872,249 -0.00(-16.67%)
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%)
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.