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 (%)
Dec 31, 2014 0.8900 0.8900 0.8900 0 +0.03(+2.89%)
Dec 30, 2014 0.8450 0.9000 0.7601 0.8650 138,139 +0.02(+2.37%)
Dec 29, 2014 0.9010 0.9200 0.7901 0.8450 60,597 -0.06(-6.22%)
Dec 26, 2014 1.000 1.010 0.8900 0.9010 91,479 +0.01(+1.24%)
Dec 24, 2014 0.8900 0.8900 0.8900 0 +0.11(+14.10%)
Dec 23, 2014 0.6850 0.7980 0.6850 0.7800 68,948 +0.08(+11.43%)
Dec 22, 2014 0.6900 0.7390 0.6700 0.7000 110,659 +0.00(+0.00%)
Dec 19, 2014 0.6900 0.7500 0.6550 0.7000 169,756 +0.01(+1.45%)
Dec 18, 2014 0.5170 0.6900 0.5100 0.6900 315,344 +0.17(+31.93%)
Dec 17, 2014 0.5800 0.5900 0.5200 0.5230 201,319 -0.06(-9.83%)
Dec 16, 2014 0.5800 130,425 -0.04(-6.60%)
Dec 15, 2014 0.6900 0.7150 0.6010 0.6210 89,659 -0.06(-8.68%)
Dec 12, 2014 0.7500 0.8145 0.6240 0.6800 214,677 -0.07(-9.33%)
Dec 11, 2014 0.7450 0.8700 0.7300 0.7500 88,515 +0.02(+2.74%)
Dec 10, 2014 0.7679 0.7680 0.7300 0.7300 95,512 -0.03(-3.96%)
Dec 09, 2014 0.7700 0.8500 0.7500 0.7601 64,631 -0.02(-2.55%)
Dec 08, 2014 0.7510 0.8000 0.7500 0.7800 53,725 +0.02(+2.63%)
Dec 05, 2014 0.7400 0.8000 0.7400 0.7600 68,308 -0.02(-2.25%)
Dec 04, 2014 0.7700 0.8100 0.7500 0.7775 60,126 -0.02(-2.81%)
Dec 03, 2014 0.7650 0.8600 0.7650 0.8000 188,827 -0.06(-7.19%)
Dec 02, 2014 0.9200 0.9200 0.8600 0.8620 141,458 -0.07(-7.31%)
Dec 01, 2014 0.9900 0.9900 0.9000 0.9300 144,781 -0.01(-0.53%)
Nov 28, 2014 0.9500 1.000 0.9320 0.9350 32,879 -0.01(-1.58%)
Nov 26, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 25, 2014 0.9500 1.010 0.9310 0.9500 51,693 +0.00(+0.00%)
Nov 24, 2014 0.9900 0.9900 0.9500 0.9500 23,716 +0.01(+1.06%)
Nov 21, 2014 0.9800 1.000 0.9300 0.9400 78,897 -0.04(-4.08%)
Nov 20, 2014 1.100 1.100 0.9200 0.9800 139,858 -0.01(-1.01%)
Nov 19, 2014 0.9600 0.9900 0.9510 0.9900 82,512 +0.01(+1.02%)
Nov 18, 2014 1.020 1.020 0.9510 0.9800 66,862 -0.04(-3.92%)
Nov 17, 2014 1.050 0.9501 1.020 81,365 +0.04(+4.08%)
Nov 14, 2014 1.030 1.090 0.9800 0.9800 58,914 -0.04(-3.92%)
Nov 13, 2014 1.030 1.100 0.9500 1.020 51,955 -0.01(-0.97%)
Nov 12, 2014 0.9850 1.080 0.9600 1.030 25,939 +0.04(+4.04%)
Nov 11, 2014 1.060 1.090 0.9500 0.9900 152,358 -0.07(-6.60%)
Nov 10, 2014 1.100 1.180 1.010 1.060 181,971 -0.10(-8.62%)
Nov 07, 2014 1.230 1.280 1.120 1.160 94,433 -0.08(-6.45%)
Nov 06, 2014 1.340 1.340 1.220 1.240 72,053 -0.10(-7.46%)
Nov 05, 2014 1.380 1.380 1.210 1.340 212,713 +0.02(+1.52%)
Nov 04, 2014 1.380 1.420 1.190 1.320 247,561 -0.04(-2.94%)
Nov 03, 2014 1.270 1.380 1.270 1.360 69,225 +0.08(+5.84%)
Oct 31, 2014 1.310 1.380 1.150 1.285 134,150 +0.04(+3.63%)
Oct 30, 2014 1.290 1.290 1.220 1.240 52,878 -0.05(-3.88%)
Oct 29, 2014 1.265 1.380 1.220 1.290 115,655 +0.01(+0.78%)
Oct 28, 2014 1.290 1.360 1.200 1.280 155,622 +0.01(+0.79%)
Oct 27, 2014 1.210 1.430 1.270 1.270 166,730 +0.00(+0.00%)
Oct 24, 2014 1.410 1.420 1.050 1.270 344,479 +0.00(+0.00%)
Oct 23, 2014 1.275 1.390 1.190 1.270 256,301 +0.06(+4.96%)
Oct 22, 2014 1.130 1.300 1.100 1.210 478,008 +0.13(+12.04%)
Oct 21, 2014 0.8000 1.140 0.7800 1.080 556,038 +0.25(+30.12%)
Oct 20, 2014 0.8150 0.9200 0.7900 0.8300 443,029 -0.12(-12.63%)
Oct 17, 2014 0.9500 0.9950 0.8812 0.9500 176,158 -0.03(-3.06%)
Oct 16, 2014 1.050 1.050 0.9380 0.9800 343,917 -0.07(-6.67%)
Oct 15, 2014 1.140 1.180 1.050 1.050 204,442 -0.07(-6.25%)
Oct 14, 2014 1.240 1.250 1.020 1.120 277,704 -0.04(-3.45%)
Oct 13, 2014 1.380 1.380 1.100 1.160 380,566 -0.21(-15.33%)
Oct 10, 2014 1.330 1.460 1.280 1.370 65,300 +0.04(+3.01%)
Oct 09, 2014 1.470 1.480 1.320 1.330 91,791 -0.15(-10.14%)
Oct 08, 2014 1.470 1.610 1.460 1.480 111,683 +0.01(+0.68%)
Oct 07, 2014 1.770 1.770 1.460 1.470 127,405 -0.13(-8.13%)
Oct 06, 2014 1.670 1.760 1.520 1.600 64,864 -0.08(-4.76%)
Oct 03, 2014 1.920 1.950 1.660 1.680 78,597 -0.24(-12.50%)
Oct 02, 2014 1.930 2.070 1.800 1.920 51,634 +0.01(+0.52%)
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.