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 (%)
Jan 31, 2017 0.0121 0.0131 0.0113 0.0116 12,314,941 -0.00(-4.45%)
Jan 30, 2017 0.0133 0.0135 0.0110 0.0121 26,078,736 -0.00(-6.62%)
Jan 27, 2017 0.0135 0.0139 0.0127 0.0130 13,133,610 -0.00(-2.26%)
Jan 26, 2017 0.0150 0.0150 0.0131 0.0133 12,356,634 -0.00(-6.99%)
Jan 25, 2017 0.0135 0.0143 0.0127 0.0143 8,572,557 +0.00(+5.93%)
Jan 24, 2017 0.0129 0.0142 0.0129 0.0135 10,338,080 +0.00(+4.65%)
Jan 23, 2017 0.0140 0.0145 0.0127 0.0129 17,578,160 -0.00(-6.25%)
Jan 20, 2017 0.0138 0.0145 0.0131 0.0138 14,149,736 -0.00(-1.71%)
Jan 19, 2017 0.0135 0.0148 0.0126 0.0140 20,955,982 +0.00(+1.45%)
Jan 18, 2017 0.0146 0.0150 0.0120 0.0138 27,709,724 -0.00(-3.50%)
Jan 17, 2017 0.0185 0.0190 0.0130 0.0143 41,633,900 -0.00(-19.35%)
Jan 13, 2017 0.0177 0.0177 0.0177 0 -0.00(-5.54%)
Jan 12, 2017 0.0196 0.0199 0.0173 0.0188 30,248,000 -0.00(-2.24%)
Jan 11, 2017 0.0160 0.0199 0.0160 0.0192 40,730,468 +0.00(+20.00%)
Jan 10, 2017 0.0170 0.0179 0.0155 0.0160 17,283,652 -0.00(-6.43%)
Jan 09, 2017 0.0147 0.0179 0.0143 0.0171 28,104,878 +0.00(+19.58%)
Jan 06, 2017 0.0154 0.0160 0.0138 0.0143 10,937,918 -0.00(-4.67%)
Jan 05, 2017 0.0131 0.0150 0.0126 0.0150 10,782,968 +0.00(+12.44%)
Jan 04, 2017 0.0147 0.0153 0.0122 0.0133 14,945,716 -0.00(-7.36%)
Jan 03, 2017 0.0168 0.0179 0.0126 0.0144 40,082,484 -0.00(-7.10%)
Dec 30, 2016 0.0155 0.0155 0.0155 0 +0.00(+20.16%)
Dec 29, 2016 0.0116 0.0130 0.0110 0.0129 14,362,411 +0.00(+16.22%)
Dec 28, 2016 0.0123 0.0134 0.0111 0.0111 21,663,494 -0.00(-7.50%)
Dec 27, 2016 0.0106 0.0128 0.0094 0.0120 30,047,116 +0.00(+21.21%)
Dec 23, 2016 0.0099 0.0099 0.0099 0 +0.00(+5.98%)
Dec 22, 2016 0.0095 0.0100 0.0093 0.0093 3,991,155 -0.00(-4.68%)
Dec 21, 2016 0.0094 0.0100 0.0091 0.0098 2,405,865 -0.00(-1.01%)
Dec 20, 2016 0.0100 0.0104 0.0090 0.0099 4,749,556 +0.00(+0.00%)
Dec 19, 2016 0.0125 0.0142 0.0099 0.0099 6,834,798 +0.00(+7.61%)
Dec 16, 2016 0.0100 0.0100 0.0091 0.0092 7,069,513 -0.00(-7.07%)
Dec 15, 2016 0.0100 0.0108 0.0090 0.0099 7,309,271 -0.00(-1.00%)
Dec 14, 2016 0.0089 0.0107 0.0089 0.0100 7,308,889 +0.00(+3.09%)
Dec 13, 2016 0.0114 0.0120 0.0087 0.0097 19,492,040 -0.00(-14.91%)
Dec 12, 2016 0.0130 0.0130 0.0112 0.0114 8,048,803 -0.00(-5.00%)
Dec 09, 2016 0.0118 0.0135 0.0111 0.0120 6,394,261 +0.00(+1.69%)
Dec 08, 2016 0.0122 0.0140 0.0104 0.0118 6,869,515 -0.00(-7.16%)
Dec 07, 2016 0.0126 0.0140 0.0110 0.0127 16,929,884 +0.00(+0.08%)
Dec 06, 2016 0.0110 0.0129 0.0095 0.0127 18,439,904 +0.00(+22.12%)
Dec 05, 2016 0.0090 0.0105 0.0090 0.0104 6,073,799 +0.00(+15.56%)
Dec 02, 2016 0.0105 0.0105 0.0087 0.0090 5,454,836 +0.00(+0.00%)
Dec 01, 2016 0.0099 0.0099 0.0088 0.0090 5,656,779 -0.00(-5.26%)
Nov 30, 2016 0.0098 0.0106 0.0088 0.0095 5,475,536 -0.00(-3.06%)
Nov 29, 2016 0.0103 0.0107 0.0090 0.0098 4,721,915 -0.00(-4.85%)
Nov 28, 2016 0.0118 0.0124 0.0091 0.0103 12,718,897 -0.00(-8.04%)
Nov 25, 2016 0.0130 0.0140 0.0094 0.0112 11,933,870 +0.00(+8.74%)
Nov 23, 2016 0.0103 0.0103 0.0103 0 +0.00(+56.06%)
Nov 22, 2016 0.0086 0.0086 0.0060 0.0066 36,437,308 -0.00(-22.35%)
Nov 21, 2016 0.0119 0.0120 0.0080 0.0085 25,278,248 -0.00(-16.67%)
Nov 18, 2016 0.0124 0.0126 0.0101 0.0102 18,990,228 -0.00(-16.39%)
Nov 17, 2016 0.0127 0.0130 0.0105 0.0122 18,250,940 -0.00(-5.50%)
Nov 16, 2016 0.0131 0.0135 0.0116 0.0129 25,506,732 -0.00(-4.37%)
Nov 15, 2016 0.0129 0.0139 0.0110 0.0135 20,727,368 +0.00(+3.85%)
Nov 14, 2016 0.0134 0.0150 0.0106 0.0130 42,086,316 +0.00(+4.17%)
Nov 11, 2016 0.0080 0.0134 0.0072 0.0125 60,752,072 +0.00(+46.82%)
Nov 10, 2016 0.0156 0.0160 0.0075 0.0085 116,870,776 -0.01(-45.86%)
Nov 09, 2016 0.0221 0.0224 0.0200 0.0157 55,893,544 -0.00(-21.50%)
Nov 08, 2016 0.0230 0.0245 0.0191 0.0200 26,907,340 -0.00(-10.71%)
Nov 07, 2016 0.0250 0.0260 0.0175 0.0224 49,180,764 -0.00(-2.61%)
Nov 04, 2016 0.0306 0.0310 0.0169 0.0230 62,725,128 -0.00(-16.36%)
Nov 03, 2016 0.0273 0.0320 0.0210 0.0275 90,914,680 +0.00(+10.44%)
Nov 02, 2016 0.0210 0.0250 0.0200 0.0249 58,995,588 +0.00(+21.46%)
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.