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, 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%)
Sep 01, 2015 0.1573 0.1600 0.1460 0.1500 136,150 -0.01(-6.25%)
Aug 31, 2015 0.1580 0.1780 0.1456 0.1600 253,639 +0.01(+6.67%)
Aug 28, 2015 0.2000 0.2000 0.1456 0.1500 181,936 -0.04(-23.04%)
Aug 27, 2015 0.1950 0.1999 0.1600 0.1949 56,179 +0.01(+2.69%)
Aug 26, 2015 0.1850 0.1950 0.1510 0.1898 135,221 +0.02(+11.65%)
Aug 25, 2015 0.1550 0.2500 0.1250 0.1700 446,111 +0.02(+9.68%)
Aug 24, 2015 0.1555 0.1700 0.1400 0.1550 291,460 +0.00(+2.65%)
Aug 21, 2015 0.1741 0.1800 0.1400 0.1510 276,589 -0.03(-16.11%)
Aug 20, 2015 0.2120 0.2150 0.1720 0.1800 289,983 -0.05(-20.00%)
Aug 19, 2015 0.2300 0.2400 0.2100 0.2250 406,247 -0.01(-2.17%)
Aug 18, 2015 0.2500 0.2750 0.2230 0.2300 279,186 -0.03(-9.84%)
Aug 17, 2015 0.3200 0.3200 0.2500 0.2551 120,537 -0.04(-14.97%)
Aug 14, 2015 0.2750 0.3300 0.2500 0.3000 224,776 +0.02(+9.09%)
Aug 13, 2015 0.2650 0.2900 0.2610 0.2750 67,179 +0.03(+10.00%)
Aug 12, 2015 0.3300 0.3300 0.2300 0.2500 452,132 -0.08(-24.24%)
Aug 11, 2015 0.3720 0.3720 0.3300 0.3300 17,550 -0.04(-11.29%)
Aug 10, 2015 0.3300 0.3720 0.3000 0.3720 75,396 +0.08(+28.28%)
Aug 07, 2015 0.2651 0.3000 0.2651 0.2900 55,926 +0.01(+5.45%)
Aug 06, 2015 0.2615 0.2805 0.2610 0.2750 51,961 +0.03(+10.00%)
Aug 05, 2015 0.2700 0.2850 0.2500 0.2500 41,352 -0.02(-7.44%)
Aug 04, 2015 0.2700 0.3000 0.2700 0.2701 36,200 -0.02(-6.91%)
Aug 03, 2015 0.2700 0.3100 0.2700 0.2902 35,034 -0.00(-0.29%)
Jul 31, 2015 0.3200 0.3200 0.2910 0.2910 113,495 -0.03(-9.06%)
Jul 30, 2015 0.3450 0.3450 0.3150 0.3200 19,424 -0.00(-0.03%)
Jul 29, 2015 0.3520 0.3520 0.3200 0.3201 61,530 -0.03(-9.06%)
Jul 28, 2015 0.3550 0.3625 0.3520 0.3520 15,401 -0.00(-0.85%)
Jul 27, 2015 0.3410 0.3600 0.3410 0.3550 76,439 +0.01(+4.11%)
Jul 24, 2015 0.3550 0.3600 0.3410 0.3410 15,774 -0.01(-3.94%)
Jul 23, 2015 0.3550 0.3625 0.3400 0.3550 18,587 +0.01(+1.43%)
Jul 22, 2015 0.3550 0.3550 0.3500 0.3500 3,669 +0.00(+0.00%)
Jul 21, 2015 0.3650 0.3650 0.3400 0.3500 57,209 -0.01(-2.80%)
Jul 20, 2015 0.3350 0.3850 0.3350 0.3601 38,890 +0.02(+5.91%)
Jul 17, 2015 0.3600 0.3600 0.3400 0.3400 36,728 +0.00(+0.00%)
Jul 16, 2015 0.3950 0.3950 0.3350 0.3400 52,261 -0.04(-11.69%)
Jul 15, 2015 0.4200 0.4350 0.3481 0.3850 69,101 -0.04(-9.41%)
Jul 14, 2015 0.4268 0.4350 0.4175 0.4250 39,711 -0.00(-0.70%)
Jul 13, 2015 0.3810 0.4280 0.3800 0.4280 67,367 +0.05(+12.34%)
Jul 10, 2015 0.3700 0.3850 0.3680 0.3810 41,725 +0.02(+4.10%)
Jul 09, 2015 0.3350 0.3880 0.3280 0.3660 99,352 +0.03(+9.25%)
Jul 08, 2015 0.3150 0.3400 0.3150 0.3350 74,685 +0.02(+6.35%)
Jul 07, 2015 0.3200 0.3200 0.3000 0.3150 28,952 -0.01(-1.56%)
Jul 06, 2015 0.3600 0.3600 0.2800 0.3200 173,712 -0.02(-5.88%)
Jul 02, 2015 0.3400 0.3400 0.3400 0 +0.07(+25.93%)
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.