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 (%)
Mar 31, 2015 0.5300 0.5480 0.5100 0.5350 30,727 +0.01(+0.94%)
Mar 30, 2015 0.5152 0.5600 0.5100 0.5300 84,390 +0.00(+0.00%)
Mar 27, 2015 0.5200 0.5300 0.5152 0.5300 21,722 +0.02(+2.91%)
Mar 26, 2015 0.5101 0.5401 0.5101 0.5150 12,000 +0.01(+0.98%)
Mar 25, 2015 0.5700 0.5700 0.5100 0.5100 19,753 -0.04(-6.42%)
Mar 24, 2015 0.5800 0.5800 0.5140 0.5450 88,519 -0.01(-0.93%)
Mar 23, 2015 0.5600 0.5850 0.5500 0.5501 21,318 -0.03(-5.97%)
Mar 20, 2015 0.5790 0.5850 0.5501 0.5850 15,430 +0.01(+1.04%)
Mar 19, 2015 0.5850 0.5850 0.5500 0.5790 34,499 +0.00(+0.68%)
Mar 18, 2015 0.5990 0.5990 0.5500 0.5751 25,012 -0.00(-0.05%)
Mar 17, 2015 0.5779 0.5903 0.5751 0.5754 44,810 +0.01(+1.68%)
Mar 16, 2015 0.6300 0.6300 0.5600 0.5659 28,838 -0.06(-10.17%)
Mar 13, 2015 0.6104 0.6300 0.6100 0.6300 10,457 +0.02(+3.19%)
Mar 12, 2015 0.6850 0.6850 0.6101 0.6105 20,536 -0.07(-10.88%)
Mar 11, 2015 0.5999 0.6850 0.5801 0.6850 67,462 +0.11(+18.10%)
Mar 10, 2015 0.6450 0.7000 0.5800 0.5800 235,674 -0.04(-6.45%)
Mar 09, 2015 0.5900 0.6200 0.5700 0.6200 127,338 +0.03(+5.08%)
Mar 06, 2015 0.6000 0.6000 0.5675 0.5900 22,363 -0.01(-1.67%)
Mar 05, 2015 0.5900 0.6200 0.5800 0.6000 91,182 +0.01(+1.69%)
Mar 04, 2015 0.5900 0.5400 0.5900 55,929 +0.05(+9.26%)
Mar 03, 2015 0.5400 0.5700 0.5300 0.5400 90,201 -0.02(-3.23%)
Mar 02, 2015 0.5800 0.5950 0.5300 0.5580 153,112 -0.04(-6.22%)
Feb 27, 2015 0.6005 0.6050 0.5750 0.5950 46,424 -0.01(-0.92%)
Feb 26, 2015 0.6180 0.6180 0.6000 0.6005 47,942 -0.01(-0.91%)
Feb 25, 2015 0.6161 0.6500 0.6060 0.6060 45,524 -0.01(-2.26%)
Feb 24, 2015 0.6300 0.6300 0.6000 0.6200 65,008 -0.02(-3.13%)
Feb 23, 2015 0.6700 0.6800 0.6200 0.6400 108,008 -0.03(-4.48%)
Feb 20, 2015 0.6501 0.6800 0.6500 0.6700 67,596 -0.01(-1.47%)
Feb 19, 2015 0.6900 0.7150 0.6600 0.6800 74,626 +0.00(+0.00%)
Feb 18, 2015 0.6600 0.6800 0.6000 0.6800 110,167 +0.02(+3.03%)
Feb 17, 2015 0.6650 0.7000 0.6501 0.6600 36,696 +0.00(+0.00%)
Feb 13, 2015 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Feb 12, 2015 0.6850 0.6950 0.6500 0.6500 28,038 -0.04(-5.11%)
Feb 11, 2015 0.6700 0.7000 0.6500 0.6850 46,809 +0.02(+2.24%)
Feb 10, 2015 0.7000 0.7050 0.6401 0.6700 71,072 -0.03(-4.29%)
Feb 09, 2015 0.6969 0.7050 0.6800 0.7000 39,995 -0.01(-0.71%)
Feb 06, 2015 0.7400 0.7400 0.7000 0.7050 70,437 -0.03(-3.42%)
Feb 05, 2015 0.7200 0.7700 0.6901 0.7300 37,896 +0.01(+1.39%)
Feb 04, 2015 0.6750 0.7500 0.6750 0.7200 12,393 -0.03(-4.00%)
Feb 03, 2015 0.8100 0.8290 0.7001 0.7500 93,979 -0.06(-7.41%)
Feb 02, 2015 0.7450 0.8200 0.7251 0.8100 144,023 +0.10(+14.08%)
Jan 30, 2015 0.7950 0.7950 0.7050 0.7100 40,726 -0.09(-10.69%)
Jan 29, 2015 0.7600 0.8000 0.7500 0.7950 46,179 +0.05(+6.00%)
Jan 28, 2015 0.8000 0.8000 0.6800 0.7500 162,386 -0.03(-3.85%)
Jan 27, 2015 0.7600 0.8300 0.7600 0.7800 123,731 +0.02(+2.63%)
Jan 26, 2015 0.7660 0.8000 0.7501 0.7600 22,948 -0.00(-0.26%)
Jan 23, 2015 0.8000 0.8000 0.7500 0.7620 29,832 -0.01(-1.42%)
Jan 22, 2015 0.8550 0.8550 0.7600 0.7730 11,652 -0.01(-0.90%)
Jan 21, 2015 0.8600 0.8600 0.7550 0.7800 71,284 -0.05(-6.02%)
Jan 20, 2015 0.8350 0.8900 0.8100 0.8300 90,529 +0.02(+2.47%)
Jan 16, 2015 0.8100 0.8100 0.8100 0 +0.07(+9.46%)
Jan 15, 2015 0.8085 0.8085 0.7210 0.7400 127,038 -0.06(-7.50%)
Jan 14, 2015 0.8760 0.8760 0.7800 0.8000 121,551 -0.06(-6.98%)
Jan 13, 2015 0.8600 0 -0.03(-3.37%)
Jan 12, 2015 0.8800 0.9500 0.8050 0.8900 158,637 +0.01(+1.14%)
Jan 09, 2015 0.8900 0.9000 0.8700 0.8800 80,311 -0.01(-1.12%)
Jan 08, 2015 0.8980 0.9100 0.8800 0.8900 53,438 -0.02(-2.20%)
Jan 07, 2015 0.8850 0.9300 0.8600 0.9100 95,548 +0.05(+5.81%)
Jan 06, 2015 0.9100 0.9400 0.8510 0.8600 169,242 -0.06(-6.52%)
Jan 05, 2015 0.8501 0.9650 0.8501 0.9200 151,993 +0.07(+8.21%)
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.