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 (%)
Sep 30, 2016 0.0037 0.0039 0.0034 0.0038 6,700,058 +0.00(+2.70%)
Sep 29, 2016 0.0042 0.0042 0.0030 0.0037 29,551,774 -0.00(-7.50%)
Sep 28, 2016 0.0037 0.0040 0.0035 0.0040 34,055,708 +0.00(+14.29%)
Sep 27, 2016 0.0028 0.0036 0.0028 0.0035 17,594,178 +0.00(+19.05%)
Sep 26, 2016 0.0031 0.0031 0.0028 0.0029 6,955,442 +0.00(+5.00%)
Sep 23, 2016 0.0032 0.0034 0.0028 0.0028 20,280,660 -0.00(-15.15%)
Sep 22, 2016 0.0025 0.0034 0.0025 0.0033 31,506,386 +0.00(+22.22%)
Sep 21, 2016 0.0028 0.0028 0.0022 0.0027 12,655,880 +0.00(+8.00%)
Sep 20, 2016 0.0024 0.0025 0.0021 0.0025 10,758,298 +0.00(+13.64%)
Sep 19, 2016 0.0025 0.0025 0.0021 0.0022 14,281,190 -0.00(-8.33%)
Sep 16, 2016 0.0027 0.0027 0.0022 0.0024 13,879,568 +0.00(+0.00%)
Sep 15, 2016 0.0026 0.0028 0.0022 0.0024 10,358,356 -0.00(-7.69%)
Sep 14, 2016 0.0023 0.0027 0.0020 0.0026 12,030,655 +0.00(+13.04%)
Sep 13, 2016 0.0024 0.0024 0.0021 0.0023 12,015,809 +0.00(+0.00%)
Sep 12, 2016 0.0026 0.0026 0.0023 0.0023 4,883,511 -0.00(-11.54%)
Sep 09, 2016 0.0029 0.0029 0.0024 0.0026 17,245,420 -0.00(-8.77%)
Sep 08, 2016 0.0029 0.0031 0.0027 0.0029 9,372,171 +0.00(+1.42%)
Sep 07, 2016 0.0029 0.0030 0.0027 0.0028 5,274,804 -0.00(-3.10%)
Sep 06, 2016 0.0026 0.0031 0.0024 0.0029 18,925,282 +0.00(+16.00%)
Sep 02, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 01, 2016 0.0023 0.0028 0.0021 0.0025 25,546,626 +0.00(+11.11%)
Aug 31, 2016 0.0020 0.0024 0.0018 0.0022 4,076,849 +0.00(+12.50%)
Aug 30, 2016 0.0020 0.0022 0.0020 0.0020 2,712,861 -0.00(-9.09%)
Aug 29, 2016 0.0024 0.0025 0.0020 0.0022 5,534,504 -0.00(-4.35%)
Aug 26, 2016 0.0024 0.0025 0.0019 0.0023 17,479,842 +0.00(+0.00%)
Aug 25, 2016 0.0017 0.0026 0.0017 0.0023 41,346,176 +0.00(+35.29%)
Aug 24, 2016 0.0017 0.0018 0.0016 0.0017 4,270,575 +0.00(+0.00%)
Aug 23, 2016 0.0015 0.0017 0.0015 0.0017 3,110,247 +0.00(+6.92%)
Aug 22, 2016 0.0016 0.0016 0.0014 0.0016 4,475,337 +0.00(+6.00%)
Aug 19, 2016 0.0016 0.0016 0.0014 0.0015 4,660,006 -0.00(-11.76%)
Aug 18, 2016 0.0017 0.0017 0.0014 0.0017 4,446,444 +0.00(+0.00%)
Aug 17, 2016 0.0016 0.0017 0.0015 0.0017 9,690,904 +0.00(+0.59%)
Aug 16, 2016 0.0013 0.0017 0.0013 0.0017 23,309,814 +0.00(+30.00%)
Aug 15, 2016 0.0019 0.0020 0.0013 0.0013 53,883,144 -0.00(-31.58%)
Aug 12, 2016 0.0022 0.0023 0.0017 0.0019 17,916,920 -0.00(-9.52%)
Aug 11, 2016 0.0026 0.0028 0.0019 0.0021 22,418,276 -0.00(-16.00%)
Aug 10, 2016 0.0014 0.0025 0.0014 0.0025 69,063,736 +0.00(+78.57%)
Aug 09, 2016 0.0014 0.0016 0.0013 0.0014 13,575,033 +0.00(+7.69%)
Aug 08, 2016 0.0014 0.0015 0.0013 0.0013 11,439,432 -0.00(-13.33%)
Aug 05, 2016 0.0015 0.0016 0.0014 0.0015 9,188,311 +0.00(+0.00%)
Aug 04, 2016 0.0013 0.0015 0.0012 0.0015 5,422,140 +0.00(+15.38%)
Aug 03, 2016 0.0014 0.0014 0.0013 0.0013 12,293,077 -0.00(-7.14%)
Aug 02, 2016 0.0014 0.0014 0.0013 0.0014 24,762,644 -0.00(-6.67%)
Aug 01, 2016 0.0014 0.0016 0.0013 0.0015 11,358,399 +0.00(+7.14%)
Jul 29, 2016 0.0013 0.0015 0.0013 0.0014 9,174,467 -0.00(-6.67%)
Jul 28, 2016 0.0014 0.0016 0.0014 0.0015 3,978,521 -0.00(-6.25%)
Jul 27, 2016 0.0016 0.0016 0.0013 0.0016 6,261,010 +0.00(+6.67%)
Jul 26, 2016 0.0016 0.0017 0.0015 0.0015 4,904,259 +0.00(+0.00%)
Jul 25, 2016 0.0014 0.0017 0.0014 0.0015 13,213,251 +0.00(+0.00%)
Jul 22, 2016 0.0013 0.0017 0.0013 0.0015 12,776,884 +0.00(+0.00%)
Jul 21, 2016 0.0016 0.0016 0.0014 0.0015 11,637,449 +0.00(+0.00%)
Jul 20, 2016 0.0016 0.0017 0.0014 0.0015 11,283,601 -0.00(-6.25%)
Jul 19, 2016 0.0015 0.0017 0.0015 0.0016 5,404,461 +0.00(+6.67%)
Jul 18, 2016 0.0016 0.0016 0.0015 0.0015 5,238,347 -0.00(-6.25%)
Jul 15, 2016 0.0016 0.0016 0.0014 0.0016 1,674,325 +0.00(+0.00%)
Jul 14, 2016 0.0017 0.0017 0.0014 0.0016 9,422,508 -0.00(-5.88%)
Jul 13, 2016 0.0015 0.0018 0.0015 0.0017 7,559,249 +0.00(+13.33%)
Jul 12, 2016 0.0014 0.0016 0.0013 0.0015 12,413,893 +0.00(+0.00%)
Jul 11, 2016 0.0017 0.0017 0.0014 0.0015 10,973,631 -0.00(-6.25%)
Jul 08, 2016 0.0017 0.0018 0.0015 0.0016 11,048,273 +0.00(+0.00%)
Jul 07, 2016 0.0016 0.0019 0.0015 0.0016 20,827,328 -0.00(-20.00%)
Jul 05, 2016 0.0024 0.0024 0.0018 0.0020 1,833,336 +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.