Skip to main content
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, 2018 0.0017 0.0017 0.0014 0.0014 8,643,700 -0.00(-17.65%)
Dec 28, 2018 0.0018 0.0018 0.0014 0.0017 5,373,500 -0.00(-5.56%)
Dec 27, 2018 0.0014 0.0018 0.0014 0.0018 4,949,760 +0.00(+20.00%)
Dec 26, 2018 0.0015 0.0018 0.0014 0.0015 3,376,324 +0.00(+0.00%)
Dec 24, 2018 0.0016 0.0016 0.0013 0.0015 2,425,000 -0.00(-6.25%)
Dec 21, 2018 0.0017 0.0017 0.0013 0.0016 4,224,300 +0.00(+0.00%)
Dec 20, 2018 0.0015 0.0018 0.0015 0.0016 6,001,725 -0.00(-5.88%)
Dec 19, 2018 0.0018 0.0018 0.0014 0.0017 2,837,787 +0.00(+0.00%)
Dec 18, 2018 0.0016 0.0018 0.0015 0.0017 3,086,320 +0.00(+6.25%)
Dec 17, 2018 0.0018 0.0018 0.0015 0.0016 2,991,389 -0.00(-11.11%)
Dec 14, 2018 0.0017 0.0019 0.0016 0.0018 3,381,400 +0.00(+0.00%)
Dec 13, 2018 0.0018 0.0019 0.0014 0.0018 4,256,180 +0.00(+0.00%)
Dec 12, 2018 0.0017 0.0018 0.0015 0.0018 2,858,370 +0.00(+5.88%)
Dec 11, 2018 0.0019 0.0019 0.0015 0.0017 4,233,601 -0.00(-10.53%)
Dec 10, 2018 0.0016 0.0019 0.0016 0.0019 1,979,364 +0.00(+5.56%)
Dec 07, 2018 0.0015 0.0018 0.0014 0.0018 2,535,200 +0.00(+5.88%)
Dec 06, 2018 0.0015 0.0018 0.0014 0.0017 6,484,094 -0.00(-5.56%)
Dec 04, 2018 0.0020 0.0020 0.0017 0.0018 2,995,400 -0.00(-5.26%)
Dec 03, 2018 0.0020 0.0021 0.0017 0.0019 2,017,504 -0.00(-5.00%)
Nov 30, 2018 0.0020 0.0020 0.0017 0.0020 6,463,300 +0.00(+11.11%)
Nov 29, 2018 0.0020 0.0020 0.0016 0.0018 7,747,562 -0.00(-10.00%)
Nov 28, 2018 0.0019 0.0020 0.0018 0.0020 3,387,592 +0.00(+5.26%)
Nov 27, 2018 0.0018 0.0020 0.0018 0.0019 3,314,263 -0.00(-5.00%)
Nov 26, 2018 0.0021 0.0024 0.0017 0.0020 10,450,935 -0.00(-4.76%)
Nov 23, 2018 0.0024 0.0024 0.0019 0.0021 1,398,900 -0.00(-8.70%)
Nov 21, 2018 0.0023 0.0023 0.0023 0 +0.00(+21.05%)
Nov 20, 2018 0.0020 0.0022 0.0017 0.0019 9,262,407 -0.00(-13.64%)
Nov 19, 2018 0.0026 0.0027 0.0020 0.0022 9,461,916 -0.00(-15.38%)
Nov 16, 2018 0.0027 0.0027 0.0024 0.0026 1,919,900 +0.00(+4.00%)
Nov 15, 2018 0.0024 0.0027 0.0024 0.0025 3,792,920 +0.00(+4.17%)
Nov 14, 2018 0.0027 0.0027 0.0024 0.0024 2,425,104 -0.00(-11.11%)
Nov 13, 2018 0.0028 0.0028 0.0026 0.0027 3,432,221 +0.00(+0.00%)
Nov 12, 2018 0.0026 0.0028 0.0026 0.0027 1,408,636 +0.00(+0.00%)
Nov 09, 2018 0.0029 0.0029 0.0026 0.0027 1,693,600 -0.00(-6.90%)
Nov 08, 2018 0.0026 0.0029 0.0026 0.0029 3,333,313 +0.00(+3.57%)
Nov 07, 2018 0.0029 0.0029 0.0026 0.0028 743,403 -0.00(-3.45%)
Nov 06, 2018 0.0029 0.0029 0.0026 0.0029 1,805,923 +0.00(+0.00%)
Nov 05, 2018 0.0026 0.0029 0.0025 0.0029 699,423 +0.00(+16.00%)
Nov 02, 2018 0.0028 0.0028 0.0024 0.0025 878,100 -0.00(-10.71%)
Nov 01, 2018 0.0027 0.0029 0.0025 0.0028 1,239,373 +0.00(+3.70%)
Oct 31, 2018 0.0029 0.0029 0.0025 0.0027 1,905,673 -0.00(-3.57%)
Oct 30, 2018 0.0026 0.0029 0.0024 0.0028 2,868,173 +0.00(+7.69%)
Oct 29, 2018 0.0027 0.0028 0.0025 0.0026 1,992,797 +0.00(+0.00%)
Oct 26, 2018 0.0027 0.0029 0.0026 0.0026 1,187,400 -0.00(-3.70%)
Oct 25, 2018 0.0029 0.0029 0.0025 0.0027 3,144,379 -0.00(-6.90%)
Oct 24, 2018 0.0028 0.0029 0.0025 0.0029 1,139,296 +0.00(+7.41%)
Oct 23, 2018 0.0027 0.0029 0.0025 0.0027 966,055 -0.00(-3.57%)
Oct 22, 2018 0.0030 0.0031 0.0025 0.0028 2,823,264 +0.00(+3.70%)
Oct 19, 2018 0.0030 0.0030 0.0025 0.0027 5,930,200 -0.00(-3.57%)
Oct 18, 2018 0.0027 0.0028 0.0026 0.0028 6,478,862 +0.00(+7.69%)
Oct 17, 2018 0.0026 0.0028 0.0026 0.0026 2,258,493 +0.00(+4.00%)
Oct 16, 2018 0.0028 0.0028 0.0025 0.0025 3,423,204 +0.00(+0.00%)
Oct 15, 2018 0.0024 0.0027 0.0023 0.0025 4,314,959 +0.00(+4.17%)
Oct 12, 2018 0.0024 0.0026 0.0023 0.0024 3,151,300 +0.00(+0.00%)
Oct 11, 2018 0.0025 0.0027 0.0023 0.0024 7,519,462 -0.00(-11.11%)
Oct 10, 2018 0.0029 0.0029 0.0025 0.0027 1,199,456 +0.00(+8.00%)
Oct 09, 2018 0.0030 0.0030 0.0024 0.0025 3,050,353 -0.00(-7.41%)
Oct 08, 2018 0.0027 0.0028 0.0027 0.0027 2,100,751 +0.00(+0.00%)
Oct 05, 2018 0.0025 0.0028 0.0025 0.0027 6,174,900 +0.00(+0.00%)
Oct 04, 2018 0.0027 0.0028 0.0025 0.0027 2,694,093 +0.00(+0.00%)
Oct 03, 2018 0.0035 0.0035 0.0022 0.0027 10,331,877 -0.00(-3.57%)
Oct 02, 2018 0.0027 0.0029 0.0025 0.0028 4,823,349 +0.00(+0.00%)
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.