Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
16.05
19.40
14.78
18.50
106,264
+2.00(+12.12%)
Mar 28, 2014
20.10
20.10
15.63
16.50
0
-3.78(-18.64%)
Mar 27, 2014
23.50
23.50
19.30
20.28
122,367
-3.72(-15.50%)
Mar 26, 2014
22.50
25.45
22.30
24.00
29,110
+1.77(+7.94%)
Mar 25, 2014
24.99
24.99
20.00
22.23
94,708
-2.02(-8.31%)
Mar 24, 2014
28.00
28.50
22.80
24.25
92,385
-4.13(-14.55%)
Mar 21, 2014
28.96
29.00
27.50
28.38
25,731
-0.63(-2.17%)
Mar 20, 2014
31.58
32.00
27.50
29.01
69,698
-2.98(-9.32%)
Mar 19, 2014
35.35
35.90
30.00
31.99
91,601
-3.91(-10.89%)
Mar 18, 2014
33.15
36.80
32.90
35.90
73,099
+3.00(+9.12%)
Mar 17, 2014
31.18
33.20
30.40
32.90
69,457
+2.96(+9.89%)
Mar 14, 2014
29.95
30.00
28.00
29.94
0
-0.16(-0.53%)
Mar 13, 2014
31.75
32.49
28.20
30.10
38,161
-1.75(-5.49%)
Mar 12, 2014
30.50
32.60
30.11
31.85
33,827
+1.54(+5.08%)
Mar 11, 2014
28.10
31.80
28.00
30.31
65,679
+3.36(+12.47%)
Mar 10, 2014
29.70
29.71
26.04
26.95
47,254
-0.95(-3.41%)
Mar 07, 2014
32.65
32.75
25.03
27.90
0
-4.85(-14.81%)
Mar 06, 2014
34.10
39.90
30.60
32.75
161,426
-1.56(-4.55%)
Mar 05, 2014
25.96
41.25
25.71
34.31
356,223
+8.91(+35.08%)
Mar 04, 2014
21.36
27.34
20.75
25.40
181,263
+5.50(+27.64%)
Mar 03, 2014
20.75
21.25
19.30
19.90
128,358
+2.80(+16.37%)
Feb 28, 2014
17.86
18.00
16.35
17.10
0
-0.75(-4.20%)
Feb 27, 2014
21.40
21.57
15.00
17.85
177,099
-1.50(-7.75%)
Feb 26, 2014
11.22
19.35
10.50
19.35
236,680
+7.95(+69.74%)
Feb 25, 2014
12.34
12.34
10.30
11.40
18,223
-0.68(-5.63%)
Feb 24, 2014
12.25
14.00
11.95
12.08
18,353
-0.97(-7.43%)
Feb 21, 2014
13.50
13.87
11.60
13.05
0
-0.61(-4.47%)
Feb 20, 2014
14.60
14.69
13.66
13.66
14,391
-0.94(-6.44%)
Feb 19, 2014
16.75
16.75
14.00
14.60
15,946
-1.44(-8.98%)
Feb 18, 2014
14.25
16.50
13.70
16.04
36,538
+2.44(+17.94%)
Feb 14, 2014
13.60
13.60
13.60
0
+2.10(+18.26%)
Feb 13, 2014
10.45
11.50
10.38
11.50
14,311
+1.05(+10.05%)
Feb 12, 2014
10.27
10.89
10.01
10.45
19,905
-0.06(-0.57%)
Feb 11, 2014
13.50
13.50
9.770
10.51
49,544
-2.99(-22.15%)
Feb 10, 2014
13.80
15.00
13.25
13.50
29,461
-0.30(-2.17%)
Feb 07, 2014
16.00
16.00
13.00
13.80
0
-2.45(-15.08%)
Feb 06, 2014
19.40
19.40
14.84
16.25
27,555
-0.65(-3.85%)
Feb 05, 2014
18.65
24.00
13.50
16.90
83,350
-0.95(-5.32%)
Feb 04, 2014
15.50
18.94
14.50
17.85
90,826
+3.95(+28.42%)
Feb 03, 2014
13.25
14.39
12.50
13.90
45,649
+1.10(+8.59%)
Jan 31, 2014
11.50
13.25
10.06
12.80
0
+0.56(+4.58%)
Jan 30, 2014
10.10
13.99
9.410
12.24
85,728
+2.85(+30.35%)
Jan 29, 2014
9.000
9.500
8.650
9.390
23,465
+0.19(+2.07%)
Jan 28, 2014
9.090
9.500
9.030
9.200
27,793
+0.20(+2.22%)
Jan 27, 2014
10.25
10.25
8.520
9.000
31,050
+0.00(+0.00%)
Jan 24, 2014
9.950
9.950
8.040
9.000
0
+0.01(+0.11%)
Jan 23, 2014
9.100
9.960
8.500
8.990
47,616
+0.99(+12.38%)
Jan 22, 2014
6.050
10.00
5.890
8.000
103,080
+2.11(+35.82%)
Jan 21, 2014
5.300
7.250
5.300
5.890
81,589
+1.19(+25.32%)
Jan 17, 2014
4.700
4.700
4.700
0
-0.75(-13.76%)
Jan 16, 2014
5.050
6.490
5.000
5.450
49,685
+0.20(+3.81%)
Jan 15, 2014
7.900
7.900
3.600
5.250
191,628
-2.65(-33.54%)
Jan 14, 2014
12.00
12.00
7.500
7.900
110,158
-4.10(-34.17%)
Jan 13, 2014
19.00
19.00
12.00
12.00
50,160
-2.00(-14.29%)
Jan 10, 2014
21.00
22.99
11.80
14.00
43,572
-3.00(-17.65%)
Jan 09, 2014
19.00
40.00
16.04
17.00
28,961
-0.02(-0.12%)
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
.