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 (%)
Sep 29, 2017 0.0021 0.0024 0.0020 0.0024 16,174,821 +0.00(+9.09%)
Sep 28, 2017 0.0019 0.0022 0.0019 0.0022 10,180,006 +0.00(+15.79%)
Sep 27, 2017 0.0016 0.0019 0.0016 0.0019 19,397,588 +0.00(+11.76%)
Sep 26, 2017 0.0015 0.0018 0.0015 0.0017 31,670,536 +0.00(+13.33%)
Sep 25, 2017 0.0018 0.0018 0.0015 0.0015 12,765,419 -0.00(-14.29%)
Sep 22, 2017 0.0017 0.0019 0.0017 0.0018 3,839,376 -0.00(-7.89%)
Sep 21, 2017 0.0023 0.0023 0.0018 0.0019 2,088,609 +0.00(+0.00%)
Sep 20, 2017 0.0019 0.0020 0.0017 0.0019 7,057,394 +0.00(+0.00%)
Sep 19, 2017 0.0019 0.0020 0.0018 0.0019 7,524,965 +0.00(+0.00%)
Sep 18, 2017 0.0019 0.0022 0.0018 0.0019 28,414,952 -0.00(-5.00%)
Sep 15, 2017 0.0020 0.0022 0.0019 0.0020 4,342,782 -0.00(-4.76%)
Sep 14, 2017 0.0020 0.0021 0.0019 0.0021 5,289,423 +0.00(+2.44%)
Sep 13, 2017 0.0022 0.0022 0.0020 0.0021 36,193,956 -0.00(-6.82%)
Sep 12, 2017 0.0022 0.0022 0.0020 0.0022 1,640,266 +0.00(+4.76%)
Sep 11, 2017 0.0022 0.0022 0.0020 0.0021 3,373,941 +0.00(+6.22%)
Sep 08, 2017 0.0021 0.0023 0.0019 0.0020 9,443,569 -0.00(-5.86%)
Sep 07, 2017 0.0022 0.0023 0.0020 0.0021 14,467,950 -0.00(-2.33%)
Sep 06, 2017 0.0022 0.0023 0.0020 0.0022 11,170,751 -0.00(-2.27%)
Sep 05, 2017 0.0024 0.0026 0.0016 0.0022 61,823,864 -0.00(-12.00%)
Sep 01, 2017 0.0027 0.0027 0.0024 0.0025 13,736,092 -0.00(-7.41%)
Aug 31, 2017 0.0025 0.0030 0.0025 0.0027 9,748,455 +0.00(+0.00%)
Aug 30, 2017 0.0028 0.0028 0.0025 0.0027 625,598 +0.00(+0.00%)
Aug 29, 2017 0.0027 0.0029 0.0026 0.0027 5,604,671 -0.00(-3.57%)
Aug 28, 2017 0.0030 0.0030 0.0026 0.0028 11,231,905 -0.00(-6.67%)
Aug 25, 2017 0.0029 0.0032 0.0025 0.0030 13,951,884 +0.00(+11.11%)
Aug 24, 2017 0.0032 0.0033 0.0025 0.0027 35,650,388 -0.00(-18.18%)
Aug 23, 2017 0.0032 0.0034 0.0031 0.0033 11,265,004 +0.00(+0.00%)
Aug 22, 2017 0.0034 0.0035 0.0031 0.0033 9,805,776 -0.00(-8.33%)
Aug 21, 2017 0.0034 0.0040 0.0034 0.0036 35,023,752 +0.00(+5.88%)
Aug 18, 2017 0.0036 0.0036 0.0033 0.0034 5,466,175 +0.00(+0.00%)
Aug 17, 2017 0.0035 0.0038 0.0032 0.0034 8,795,022 +0.00(+0.00%)
Aug 16, 2017 0.0031 0.0035 0.0031 0.0034 13,850,670 +0.00(+6.25%)
Aug 15, 2017 0.0034 0.0034 0.0031 0.0032 7,110,084 -0.00(-5.88%)
Aug 14, 2017 0.0036 0.0036 0.0033 0.0034 5,348,257 -0.00(-5.56%)
Aug 11, 2017 0.0036 0.0036 0.0033 0.0036 4,254,210 +0.00(+2.86%)
Aug 10, 2017 0.0041 0.0041 0.0033 0.0035 3,230,135 -0.00(-5.41%)
Aug 09, 2017 0.0040 0.0040 0.0034 0.0037 3,244,013 -0.00(-2.63%)
Aug 08, 2017 0.0036 0.0038 0.0035 0.0038 6,546,689 +0.00(+8.57%)
Aug 07, 2017 0.0035 0.0037 0.0034 0.0035 4,898,944 -0.00(-5.41%)
Aug 04, 2017 0.0038 0.0038 0.0035 0.0037 2,955,226 -0.00(-2.63%)
Aug 03, 2017 0.0039 0.0039 0.0036 0.0038 8,403,241 +0.00(+5.53%)
Aug 02, 2017 0.0040 0.0040 0.0034 0.0036 6,462,298 -0.00(-9.98%)
Aug 01, 2017 0.0036 0.0043 0.0034 0.0040 6,580,061 +0.00(+11.11%)
Jul 31, 2017 0.0037 0.0038 0.0035 0.0036 7,101,514 -0.00(-5.26%)
Jul 28, 2017 0.0041 0.0048 0.0035 0.0038 32,287,340 -0.00(-2.56%)
Jul 27, 2017 0.0038 0.0046 0.0038 0.0039 7,673,125 +0.00(+2.63%)
Jul 26, 2017 0.0042 0.0054 0.0033 0.0038 9,797,445 -0.00(-11.63%)
Jul 25, 2017 0.0043 0.0043 0.0040 0.0043 5,175,814 +0.00(+0.00%)
Jul 24, 2017 0.0045 0.0045 0.0040 0.0043 7,023,429 -0.00(-3.80%)
Jul 21, 2017 0.0042 0.0045 0.0040 0.0045 6,108,790 +0.00(+1.59%)
Jul 20, 2017 0.0048 0.0050 0.0042 0.0044 7,585,193 -0.00(-6.38%)
Jul 19, 2017 0.0040 0.0050 0.0039 0.0047 6,640,714 +0.00(+17.50%)
Jul 18, 2017 0.0040 0.0040 0.0038 0.0040 2,432,076 +0.00(+0.00%)
Jul 17, 2017 0.0034 0.0043 0.0030 0.0040 14,533,530 +0.00(+25.00%)
Jul 14, 2017 0.0032 0.0035 0.0032 0.0032 1,777,652 -0.00(-8.57%)
Jul 13, 2017 0.0032 0.0035 0.0030 0.0035 2,342,433 -0.00(-2.78%)
Jul 12, 2017 0.0040 0.0040 0.0033 0.0036 1,545,215 -0.00(-5.26%)
Jul 11, 2017 0.0034 0.0038 0.0030 0.0038 4,838,420 +0.00(+0.00%)
Jul 10, 2017 0.0038 0.0038 0.0032 0.0038 1,222,960 +0.00(+0.00%)
Jul 07, 2017 0.0038 0.0041 0.0035 0.0038 3,103,298 +0.00(+0.80%)
Jul 06, 2017 0.0032 0.0038 0.0032 0.0038 2,318,143 +0.00(+17.81%)
Jul 05, 2017 0.0035 0.0038 0.0030 0.0032 2,796,497 -0.00(-5.88%)
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.