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 (%)
Jun 30, 2014 1.690 2.130 1.680 2.080 688,685 +0.42(+25.30%)
Jun 27, 2014 1.605 1.730 1.570 1.660 222,041 +0.09(+5.73%)
Jun 26, 2014 1.480 1.690 1.470 1.570 396,801 +0.10(+6.80%)
Jun 25, 2014 1.350 1.510 1.320 1.470 223,667 +0.15(+11.36%)
Jun 24, 2014 1.240 1.350 1.170 1.320 151,888 +0.08(+6.45%)
Jun 23, 2014 1.140 1.250 1.130 1.240 147,012 +0.08(+6.90%)
Jun 20, 2014 1.140 1.250 1.080 1.160 211,125 +0.03(+2.65%)
Jun 19, 2014 1.225 1.300 1.120 1.130 338,731 -0.19(-14.39%)
Jun 18, 2014 1.280 1.380 1.140 1.320 368,688 +0.05(+3.94%)
Jun 17, 2014 1.470 1.490 1.240 1.270 593,183 -0.21(-14.19%)
Jun 16, 2014 1.610 1.610 1.450 1.480 173,074 -0.12(-7.50%)
Jun 13, 2014 1.645 1.660 1.520 1.600 208,255 -0.08(-4.76%)
Jun 12, 2014 1.870 1.880 1.590 1.680 327,157 -0.24(-12.50%)
Jun 11, 2014 1.600 1.960 1.390 1.920 1,119,816 +0.27(+16.36%)
Jun 10, 2014 1.840 1.850 1.600 1.650 233,530 -0.26(-13.61%)
Jun 06, 2014 1.980 2.030 1.900 1.910 75,621 -0.06(-3.05%)
Jun 05, 2014 2.020 2.040 1.940 1.970 44,682 -0.05(-2.48%)
Jun 04, 2014 2.000 2.150 1.880 2.020 92,623 -0.03(-1.46%)
Jun 03, 2014 2.050 2.050 1.900 2.050 82,656 +0.00(+0.00%)
Jun 02, 2014 2.095 2.120 1.910 2.050 132,895 -0.05(-2.38%)
May 30, 2014 2.035 2.130 1.890 2.100 156,214 -0.03(-1.41%)
May 29, 2014 2.400 2.430 2.050 2.130 294,448 -0.23(-9.75%)
May 28, 2014 2.465 2.470 2.170 2.360 568,715 +0.21(+9.77%)
May 27, 2014 2.110 2.420 2.020 2.150 615,826 +0.28(+14.97%)
May 23, 2014 1.870 1.870 1.870 0 +0.02(+1.08%)
May 22, 2014 2.020 2.150 1.630 1.850 353,249 -0.19(-9.31%)
May 21, 2014 2.430 2.530 1.980 2.040 403,111 -0.39(-16.05%)
May 20, 2014 2.430 2.690 2.310 2.430 155,722 +0.00(+0.00%)
May 19, 2014 2.725 2.830 2.300 2.430 310,535 -0.25(-9.33%)
May 16, 2014 2.990 3.005 2.600 2.680 370,185 -0.31(-10.37%)
May 15, 2014 3.100 3.100 2.850 2.990 104,522 -0.14(-4.47%)
May 14, 2014 3.335 3.430 2.950 3.130 133,412 -0.24(-7.12%)
May 13, 2014 3.280 3.580 3.100 3.370 126,652 +0.11(+3.37%)
May 12, 2014 2.790 3.430 2.740 3.260 191,989 +0.36(+12.41%)
May 09, 2014 3.050 3.190 2.670 2.900 200,715 -0.16(-5.23%)
May 08, 2014 3.590 3.590 2.760 3.060 317,688 -0.59(-16.16%)
May 07, 2014 3.795 3.950 3.300 3.650 215,671 -0.18(-4.70%)
May 06, 2014 4.035 4.070 3.710 3.830 229,787 -0.23(-5.67%)
May 05, 2014 4.010 4.320 3.980 4.060 236,719 +0.06(+1.50%)
May 02, 2014 4.075 4.350 3.800 4.000 504,816 +0.05(+1.27%)
May 01, 2014 3.520 4.480 3.400 3.950 1,109,454 +0.57(+16.86%)
Apr 30, 2014 3.185 3.800 2.950 3.380 559,975 +0.34(+11.18%)
Apr 29, 2014 2.980 3.240 2.600 3.040 565,063 -0.11(-3.49%)
Apr 28, 2014 3.900 3.900 3.030 3.150 1,211,934 -0.75(-19.23%)
Apr 25, 2014 4.340 4.450 3.400 3.900 2,103,187 -0.82(-17.37%)
Apr 24, 2014 2.590 5.750 2.585 4.720 4,532,627 +2.36(+100.00%)
Apr 23, 2014 5.340 5.350 2.270 2.360 2,311,461 -3.15(-57.17%)
Apr 22, 2014 6.250 6.300 5.300 5.510 297,631 -0.55(-9.08%)
Apr 21, 2014 6.320 6.790 5.910 6.060 236,214 -0.82(-11.92%)
Apr 17, 2014 6.880 6.880 6.880 0 -0.37(-5.10%)
Apr 16, 2014 8.775 10.45 6.160 7.250 198,923 -1.55(-17.61%)
Apr 15, 2014 10.61 10.61 8.610 8.800 35,474 -1.89(-17.68%)
Apr 14, 2014 10.17 11.50 9.750 10.69 42,571 +0.69(+6.90%)
Apr 11, 2014 8.615 10.49 7.850 10.00 113,921 +0.20(+2.04%)
Apr 10, 2014 13.05 14.18 9.590 9.800 235,818 -4.70(-32.41%)
Apr 09, 2014 13.69 14.90 13.69 14.50 22,346 +0.29(+2.04%)
Apr 08, 2014 14.39 15.14 13.80 14.21 71,961 -0.31(-2.13%)
Apr 07, 2014 16.88 17.65 13.52 14.52 73,212 -2.68(-15.58%)
Apr 04, 2014 16.10 17.95 16.06 17.20 0 +0.75(+4.56%)
Apr 03, 2014 17.02 17.45 16.03 16.45 27,102 -0.95(-5.46%)
Apr 02, 2014 17.99 18.31 16.50 17.40 38,832 -0.60(-3.33%)
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.