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 (%)
Feb 29, 2016 0.0069 0.0073 0.0062 0.0070 3,837,074 +0.00(+14.75%)
Feb 26, 2016 0.0059 0.0064 0.0053 0.0061 1,762,608 +0.00(+5.17%)
Feb 25, 2016 0.0056 0.0060 0.0050 0.0058 3,108,960 -0.00(-6.45%)
Feb 24, 2016 0.0072 0.0085 0.0059 0.0062 11,343,444 -0.00(-11.43%)
Feb 23, 2016 0.0075 0.0083 0.0052 0.0070 15,595,705 -0.00(-10.26%)
Feb 22, 2016 0.0050 0.0089 0.0045 0.0078 31,879,264 +0.00(+81.40%)
Feb 19, 2016 0.0028 0.0045 0.0028 0.0043 17,015,574 +0.00(+65.38%)
Feb 18, 2016 0.0025 0.0026 0.0023 0.0026 10,184,817 +0.00(+8.33%)
Feb 17, 2016 0.0024 0.0025 0.0021 0.0024 1,768,009 +0.00(+4.35%)
Feb 16, 2016 0.0024 0.0026 0.0019 0.0023 13,086,927 -0.00(-4.17%)
Feb 12, 2016 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Feb 11, 2016 0.0027 0.0028 0.0024 0.0026 13,284,098 -0.00(-7.14%)
Feb 10, 2016 0.0031 0.0032 0.0026 0.0028 9,593,851 -0.00(-17.65%)
Feb 09, 2016 0.0035 0.0035 0.0030 0.0034 3,265,403 +0.00(+3.03%)
Feb 08, 2016 0.0031 0.0036 0.0031 0.0033 2,857,088 -0.00(-5.71%)
Feb 05, 2016 0.0038 0.0038 0.0034 0.0035 958,737 +0.00(+0.00%)
Feb 04, 2016 0.0035 0.0041 0.0035 0.0035 6,543,863 +0.00(+0.00%)
Feb 03, 2016 0.0038 0.0038 0.0031 0.0035 11,254,294 -0.00(-8.38%)
Feb 02, 2016 0.0029 0.0046 0.0029 0.0038 20,864,706 +0.00(+31.72%)
Feb 01, 2016 0.0030 0.0030 0.0027 0.0029 785,004 +0.00(+3.57%)
Jan 29, 2016 0.0027 0.0030 0.0025 0.0028 2,617,094 -0.00(-3.45%)
Jan 28, 2016 0.0030 0.0030 0.0024 0.0029 4,946,635 -0.00(-3.33%)
Jan 27, 2016 0.0027 0.0030 0.0027 0.0030 1,190,438 +0.00(+3.45%)
Jan 26, 2016 0.0030 0.0033 0.0026 0.0029 3,579,581 -0.00(-12.12%)
Jan 25, 2016 0.0037 0.0037 0.0028 0.0033 2,977,277 -0.00(-8.33%)
Jan 22, 2016 0.0025 0.0036 0.0025 0.0036 10,925,743 +0.00(+44.00%)
Jan 21, 2016 0.0027 0.0027 0.0022 0.0025 10,429,342 -0.00(-2.34%)
Jan 20, 2016 0.0025 0.0030 0.0024 0.0026 7,294,428 -0.00(-11.72%)
Jan 19, 2016 0.0033 0.0035 0.0022 0.0029 10,236,938 -0.00(-6.45%)
Jan 15, 2016 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jan 14, 2016 0.0046 0.0048 0.0034 0.0035 7,941,539 -0.00(-23.91%)
Jan 13, 2016 0.0050 0.0053 0.0045 0.0046 1,491,441 -0.00(-2.13%)
Jan 12, 2016 0.0050 0.0070 0.0047 0.0047 3,227,157 -0.00(-2.08%)
Jan 11, 2016 0.0054 0.0054 0.0047 0.0048 1,548,325 -0.00(-4.00%)
Jan 08, 2016 0.0050 0.0055 0.0046 0.0050 3,685,377 +0.00(+0.00%)
Jan 07, 2016 0.0060 0.0062 0.0046 0.0050 2,762,961 -0.00(-13.79%)
Jan 06, 2016 0.0055 0.0066 0.0055 0.0058 9,200,298 +0.00(+11.54%)
Jan 05, 2016 0.0050 0.0053 0.0045 0.0052 4,608,132 +0.00(+6.12%)
Jan 04, 2016 0.0058 0.0058 0.0046 0.0049 4,369,800 -0.00(-15.52%)
Dec 31, 2015 0.0058 0.0058 0.0058 0 +0.00(+20.83%)
Dec 30, 2015 0.0051 0.0052 0.0036 0.0048 11,326,005 -0.00(-5.88%)
Dec 29, 2015 0.0064 0.0064 0.0047 0.0051 20,177,576 -0.00(-20.31%)
Dec 28, 2015 0.0072 0.0080 0.0060 0.0064 6,580,805 -0.00(-11.11%)
Dec 24, 2015 0.0072 0.0072 0.0072 0 -0.00(-12.20%)
Dec 23, 2015 0.0083 0.0083 0.0075 0.0082 5,749,481 -0.00(-1.20%)
Dec 22, 2015 0.0070 0.0094 0.0070 0.0083 5,011,780 +0.00(+15.28%)
Dec 21, 2015 0.0083 0.0085 0.0072 0.0072 6,957,027 -0.00(-16.18%)
Dec 18, 2015 0.0085 0.0095 0.0075 0.0086 13,927,520 +0.00(+1.06%)
Dec 17, 2015 0.0075 0.0095 0.0075 0.0085 6,165,246 +0.00(+13.33%)
Dec 16, 2015 0.0068 0.0076 0.0056 0.0075 7,199,060 +0.00(+10.29%)
Dec 15, 2015 0.0060 0.0070 0.0055 0.0068 3,678,239 +0.00(+13.33%)
Dec 14, 2015 0.0070 0.0070 0.0049 0.0060 13,410,310 -0.00(-9.09%)
Dec 11, 2015 0.0050 0.0066 0.0044 0.0066 12,165,337 +0.00(+34.69%)
Dec 10, 2015 0.0055 0.0055 0.0044 0.0049 10,769,394 -0.00(-10.91%)
Dec 09, 2015 0.0051 0.0059 0.0050 0.0055 3,803,572 -0.00(-6.78%)
Dec 08, 2015 0.0064 0.0065 0.0053 0.0059 4,020,505 -0.00(-10.61%)
Dec 07, 2015 0.0075 0.0090 0.0066 0.0066 3,381,459 -0.00(-12.00%)
Dec 04, 2015 0.0080 0.0087 0.0070 0.0075 4,701,044 -0.00(-6.25%)
Dec 03, 2015 0.0092 0.0098 0.0077 0.0080 3,125,601 -0.00(-4.76%)
Dec 02, 2015 0.0076 0.0105 0.0076 0.0084 5,200,195 +0.00(+5.00%)
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.