Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaporbrands International Inc (OP: VAPR )

0.0102 -0.0005 (-4.67%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 20, 2024 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 (%)
Feb 28, 2018 0.0350 0.0399 0.0300 0.0370 447,620 -0.00(-2.63%)
Feb 27, 2018 0.0448 0.0448 0.0351 0.0380 111,968 -0.00(-8.32%)
Feb 26, 2018 0.0443 0.0443 0.0400 0.0415 42,700 -0.00(-6.50%)
Feb 23, 2018 0.0419 0.0449 0.0380 0.0443 192,114 +0.01(+13.67%)
Feb 22, 2018 0.0449 0.0449 0.0390 0.0390 61,578 +0.00(+3.17%)
Feb 21, 2018 0.0392 0.0450 0.0377 0.0378 239,541 -0.00(-1.69%)
Feb 20, 2018 0.0400 0.0449 0.0384 0.0384 87,413 -0.00(-3.88%)
Feb 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.50%)
Feb 15, 2018 0.0400 0.0400 0.0352 0.0398 89,730 +0.00(+8.74%)
Feb 14, 2018 0.0370 0.0449 0.0350 0.0366 232,737 -0.00(-3.68%)
Feb 13, 2018 0.0400 0.0400 0.0300 0.0380 667,469 -0.00(-5.00%)
Feb 12, 2018 0.0403 0.0450 0.0310 0.0400 641,101 -0.00(-2.20%)
Feb 09, 2018 0.0497 0.0497 0.0403 0.0409 122,693 -0.01(-17.71%)
Feb 08, 2018 0.0450 0.0500 0.0400 0.0497 134,781 +0.00(+5.74%)
Feb 07, 2018 0.0502 0.0570 0.0431 0.0470 458,379 -0.00(-6.37%)
Feb 06, 2018 0.0475 0.0570 0.0450 0.0502 546,144 +0.01(+18.12%)
Feb 05, 2018 0.0362 0.0478 0.0300 0.0425 562,265 +0.01(+28.79%)
Feb 02, 2018 0.0372 0.0400 0.0316 0.0330 1,297,882 -0.00(-12.00%)
Feb 01, 2018 0.0402 0.0480 0.0350 0.0375 944,167 -0.01(-24.70%)
Jan 31, 2018 0.0603 0.0740 0.0455 0.0498 631,886 -0.02(-27.62%)
Jan 30, 2018 0.0530 0.0780 0.0363 0.0688 1,843,346 +0.01(+12.79%)
Jan 29, 2018 0.0800 0.1200 0.0426 0.0610 4,562,164 -0.01(-18.67%)
Jan 26, 2018 0.0335 0.0750 0.0300 0.0750 3,831,467 +0.04(+120.59%)
Jan 25, 2018 0.0175 0.0430 0.0175 0.0340 3,790,007 +0.01(+74.36%)
Jan 24, 2018 0.0129 0.0200 0.0121 0.0195 1,072,774 +0.01(+51.16%)
Jan 23, 2018 0.0097 0.0135 0.0097 0.0129 732,775 +0.00(+29.00%)
Jan 22, 2018 0.0090 0.0100 0.0090 0.0100 285,648 +0.00(+0.00%)
Jan 19, 2018 0.0095 0.0120 0.0095 0.0100 217,403 -0.00(-6.54%)
Jan 18, 2018 0.0120 0.0120 0.0095 0.0107 136,323 -0.00(-10.83%)
Jan 17, 2018 0.0116 0.0120 0.0095 0.0120 391,000 +0.00(+4.34%)
Jan 16, 2018 0.0109 0.0130 0.0100 0.0115 145,242 -0.00(-4.16%)
Jan 12, 2018 0.0120 0.0120 0.0120 0 +0.00(+29.03%)
Jan 11, 2018 0.0127 0.0127 0.0079 0.0093 353,771 +0.00(+6.90%)
Jan 10, 2018 0.0140 0.0179 0.0086 0.0087 640,580 -0.00(-32.56%)
Jan 09, 2018 0.0100 0.0140 0.0070 0.0129 2,044,610 +0.00(+17.27%)
Jan 08, 2018 0.0119 0.0119 0.0081 0.0110 1,226,667 -0.00(-7.25%)
Jan 05, 2018 0.0138 0.0138 0.0066 0.0119 1,139,466 +0.00(+18.60%)
Jan 04, 2018 0.0190 0.0190 0.0088 0.0100 1,488,895 -0.01(-44.44%)
Jan 03, 2018 0.0125 0.0199 0.0110 0.0180 2,190,579 +0.01(+44.58%)
Jan 02, 2018 0.0145 0.0245 0.0110 0.0124 1,595,520 -0.00(-7.78%)
Dec 29, 2017 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
Dec 28, 2017 0.0065 0.0148 0.0062 0.0120 2,963,599 +0.01(+93.55%)
Dec 27, 2017 0.0056 0.0062 0.0056 0.0062 48,025 -0.00(-10.14%)
Dec 26, 2017 0.0070 0.0072 0.0050 0.0069 203,000 +0.00(+18.97%)
Dec 22, 2017 0.0089 0.0089 0.0057 0.0058 465,120 +0.00(+1.75%)
Dec 21, 2017 0.0067 0.0067 0.0045 0.0057 224,217 -0.00(-14.67%)
Dec 20, 2017 0.0040 0.0067 0.0040 0.0067 360,003 +0.00(+2.77%)
Dec 19, 2017 0.0038 0.0073 0.0038 0.0065 284,023 -0.00(-10.96%)
Dec 18, 2017 0.0049 0.0079 0.0049 0.0073 641,569 +0.00(+65.91%)
Dec 15, 2017 0.0049 0.0049 0.0031 0.0044 525,840 -0.00(-10.20%)
Dec 14, 2017 0.0052 0.0052 0.0052 0.0049 224,874 -0.00(-4.85%)
Dec 13, 2017 0.0050 0.0052 0.0044 0.0052 573,501 +0.00(+51.47%)
Dec 12, 2017 0.0058 0.0058 0.0034 0.0034 322,011 +0.00(+3.03%)
Dec 11, 2017 0.0028 0.0033 0.0025 0.0033 119,410 +0.00(+32.00%)
Dec 08, 2017 0.0025 0.0030 0.0025 0.0025 118,628 -0.00(-19.35%)
Dec 06, 2017 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Dec 05, 2017 0.0031 0.0031 0.0023 0.0031 1,283,290 +0.00(+10.71%)
Dec 04, 2017 0.0033 0.0033 0.0025 0.0028 105,171 -0.00(-15.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.