Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2015 0.0103 0.0122 0.0080 0.0081 8,866,998 -0.00(-19.00%)
Nov 27, 2015 0.0100 0.0105 0.0095 0.0100 5,832,273 -0.00(-5.66%)
Nov 25, 2015 0.0106 0.0106 0.0106 0 -0.00(-17.19%)
Nov 24, 2015 0.0131 0.0140 0.0114 0.0128 7,176,208 -0.00(-8.57%)
Nov 23, 2015 0.0160 0.0140 3,402,209 +0.00(+8.53%)
Nov 20, 2015 0.0103 0.0137 0.0103 0.0129 4,485,408 +0.00(+26.47%)
Nov 19, 2015 0.0129 0.0129 0.0100 0.0102 6,796,437 -0.00(-21.54%)
Nov 18, 2015 0.0102 0.0138 0.0101 0.0130 5,223,743 +0.00(+19.27%)
Nov 17, 2015 0.0120 0.0130 0.0104 0.0109 6,247,978 -0.00(-16.15%)
Nov 16, 2015 0.0165 0.0165 0.0115 0.0130 4,857,777 -0.00(-12.16%)
Nov 13, 2015 0.0170 0.0180 0.0145 0.0148 3,182,333 -0.00(-10.84%)
Nov 12, 2015 0.0143 0.0175 0.0137 0.0166 3,854,242 +0.00(+18.57%)
Nov 11, 2015 0.0155 0.0155 0.0110 0.0140 6,148,926 -0.00(-6.67%)
Nov 10, 2015 0.0195 0.0195 0.0131 0.0150 9,401,323 -0.00(-21.05%)
Nov 09, 2015 0.0225 0.0225 0.0175 0.0190 6,436,689 -0.00(-15.56%)
Nov 06, 2015 0.0249 0.0257 0.0205 0.0225 3,437,793 -0.00(-6.25%)
Nov 05, 2015 0.0265 0.0265 0.0220 0.0240 1,517,167 -0.00(-9.43%)
Nov 04, 2015 0.0280 0.0280 0.0211 0.0265 7,323,092 +0.00(+0.00%)
Nov 03, 2015 0.0240 0.0275 0.0225 0.0265 5,260,742 +0.00(+15.22%)
Nov 02, 2015 0.0250 0.0250 0.0210 0.0230 6,112,607 -0.00(-7.63%)
Oct 30, 2015 0.0288 0.0310 0.0230 0.0249 6,592,955 -0.00(-6.39%)
Oct 29, 2015 0.0290 0.0293 0.0255 0.0266 2,203,240 -0.00(-1.85%)
Oct 28, 2015 0.0270 0.0275 0.0240 0.0271 4,707,850 +0.00(+0.37%)
Oct 27, 2015 0.0325 0.0330 0.0259 0.0270 4,297,665 +0.00(+0.00%)
Oct 26, 2015 0.0290 0.0290 0.0235 0.0270 2,072,126 +0.00(+10.20%)
Oct 23, 2015 0.0245 0.0260 0.0212 0.0245 6,008,561 +0.00(+2.08%)
Oct 22, 2015 0.0265 0.0265 0.0211 0.0240 4,048,066 -0.00(-8.05%)
Oct 21, 2015 0.0280 0.0350 0.0261 0.0261 10,307,777 -0.00(-6.79%)
Oct 20, 2015 0.0283 0.0291 0.0201 0.0280 8,241,144 +0.00(+0.00%)
Oct 19, 2015 0.0370 0.0389 0.0260 0.0280 6,858,835 -0.01(-17.65%)
Oct 16, 2015 0.0375 0.0400 0.0320 0.0340 2,964,072 -0.00(-9.93%)
Oct 15, 2015 0.0565 0.0570 0.0330 0.0377 6,467,250 -0.02(-33.77%)
Oct 14, 2015 0.0600 0.0630 0.0545 0.0570 3,324,600 -0.00(-3.39%)
Oct 13, 2015 0.0632 0.0685 0.0460 0.0590 4,954,787 -0.00(-7.09%)
Oct 12, 2015 0.0542 0.0680 0.0520 0.0635 5,911,477 +0.01(+27.00%)
Oct 09, 2015 0.0345 0.0650 0.0340 0.0500 12,743,846 +0.02(+51.52%)
Oct 08, 2015 0.0250 0.0370 0.0250 0.0330 6,882,067 +0.01(+32.00%)
Oct 07, 2015 0.0270 0.0280 0.0230 0.0250 1,930,144 +0.00(+0.00%)
Oct 06, 2015 0.0265 0.0270 0.0210 0.0250 2,172,692 -0.00(-10.71%)
Oct 05, 2015 0.0300 0.0320 0.0250 0.0280 2,204,312 -0.00(-9.68%)
Oct 02, 2015 0.0340 0.0340 0.0290 0.0310 815,259 -0.00(-8.82%)
Oct 01, 2015 0.0375 0.0395 0.0290 0.0340 1,707,923 -0.00(-12.82%)
Sep 30, 2015 0.0495 0.0495 0.0360 0.0390 1,880,807 -0.01(-21.21%)
Sep 29, 2015 0.0340 0.0520 0.0318 0.0495 4,409,092 +0.02(+65.00%)
Sep 28, 2015 0.0370 0.0400 0.0270 0.0300 1,943,494 -0.01(-18.70%)
Sep 25, 2015 0.0539 0.0540 0.0352 0.0369 1,268,269 -0.01(-21.66%)
Sep 24, 2015 0.0690 0.0690 0.0465 0.0471 1,043,257 -0.02(-31.74%)
Sep 23, 2015 0.0800 0.0800 0.0684 0.0690 260,927 -0.01(-13.75%)
Sep 22, 2015 0.0850 0.0900 0.0750 0.0800 181,115 -0.01(-5.88%)
Sep 21, 2015 0.0900 0.0900 0.0790 0.0850 501,214 -0.00(-5.45%)
Sep 18, 2015 0.0951 0.1099 0.0899 0.0899 343,887 -0.01(-10.10%)
Sep 17, 2015 0.1189 0.1189 0.1000 0.1000 226,013 -0.01(-9.09%)
Sep 16, 2015 0.1200 0.1300 0.1100 0.1100 339,587 +0.00(+0.00%)
Sep 15, 2015 0.1100 0.1450 0.1100 0.1100 598,267 +0.01(+4.76%)
Sep 14, 2015 0.1305 0.1320 0.0980 0.1050 372,482 -0.03(-19.23%)
Sep 11, 2015 0.1200 0.1300 0.0967 0.1300 278,426 +0.01(+8.51%)
Sep 10, 2015 0.1199 0.1199 0.1000 0.1198 299,631 +0.01(+14.10%)
Sep 09, 2015 0.1390 0.1400 0.1010 0.1050 213,775 -0.03(-24.84%)
Sep 08, 2015 0.1400 0.1500 0.1030 0.1397 482,877 +0.00(+1.60%)
Sep 04, 2015 0.1375 0.1375 0.1375 0 -0.01(-8.33%)
Sep 03, 2015 0.1500 0.1550 0.1400 0.1500 150,585 +0.00(+0.00%)
Sep 02, 2015 0.1500 0.1570 0.1400 0.1500 193,737 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.