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 (%)
Apr 28, 2017 0.0064 0.0068 0.0064 0.0067 1,087,481 -0.00(-1.78%)
Apr 27, 2017 0.0063 0.0068 0.0063 0.0068 2,960,025 +0.00(+7.94%)
Apr 26, 2017 0.0066 0.0069 0.0063 0.0063 1,087,104 -0.00(-3.08%)
Apr 25, 2017 0.0069 0.0069 0.0063 0.0065 2,890,417 -0.00(-5.80%)
Apr 24, 2017 0.0064 0.0069 0.0063 0.0069 965,325 +0.00(+9.52%)
Apr 21, 2017 0.0066 0.0067 0.0062 0.0063 773,109 -0.00(-3.08%)
Apr 20, 2017 0.0065 0.0070 0.0061 0.0065 1,798,320 +0.00(+1.56%)
Apr 19, 2017 0.0070 0.0070 0.0062 0.0064 1,549,901 -0.00(-4.48%)
Apr 18, 2017 0.0065 0.0070 0.0062 0.0067 2,879,202 -0.00(-1.47%)
Apr 17, 2017 0.0068 0.0070 0.0062 0.0068 3,679,989 +0.00(+0.29%)
Apr 13, 2017 0.0064 0.0070 0.0064 0.0068 917,345 -0.00(-0.29%)
Apr 12, 2017 0.0070 0.0073 0.0062 0.0068 4,724,994 -0.00(-4.23%)
Apr 11, 2017 0.0079 0.0080 0.0067 0.0071 6,076,488 +0.00(+4.41%)
Apr 10, 2017 0.0073 0.0075 0.0065 0.0068 3,195,445 -0.00(-4.23%)
Apr 07, 2017 0.0067 0.0073 0.0067 0.0071 2,093,812 +0.00(+5.97%)
Apr 06, 2017 0.0070 0.0073 0.0067 0.0067 2,107,036 -0.00(-6.94%)
Apr 05, 2017 0.0073 0.0073 0.0067 0.0072 1,294,083 +0.00(+1.41%)
Apr 04, 2017 0.0071 0.0075 0.0067 0.0071 1,680,004 +0.00(+0.42%)
Apr 03, 2017 0.0075 0.0083 0.0065 0.0071 4,317,222 -0.00(-5.73%)
Mar 31, 2017 0.0078 0.0081 0.0067 0.0075 4,869,435 -0.00(-1.32%)
Mar 30, 2017 0.0066 0.0081 0.0063 0.0076 7,236,738 +0.00(+20.25%)
Mar 29, 2017 0.0065 0.0066 0.0062 0.0063 2,073,774 -0.00(-4.24%)
Mar 28, 2017 0.0065 0.0067 0.0062 0.0066 3,693,419 +0.00(+1.54%)
Mar 27, 2017 0.0067 0.0069 0.0062 0.0065 1,686,375 -0.00(-5.25%)
Mar 24, 2017 0.0069 0.0070 0.0062 0.0069 3,482,265 +0.00(+2.39%)
Mar 23, 2017 0.0072 0.0075 0.0062 0.0067 5,788,647 -0.00(-6.94%)
Mar 22, 2017 0.0083 0.0085 0.0070 0.0072 2,791,071 -0.00(-12.20%)
Mar 21, 2017 0.0076 0.0085 0.0076 0.0082 4,264,555 +0.00(+6.63%)
Mar 20, 2017 0.0070 0.0083 0.0069 0.0077 8,836,145 +0.00(+11.45%)
Mar 17, 2017 0.0066 0.0069 0.0061 0.0069 2,587,443 +0.00(+1.47%)
Mar 16, 2017 0.0062 0.0068 0.0060 0.0068 4,892,951 +0.00(+12.58%)
Mar 15, 2017 0.0060 0.0068 0.0058 0.0060 7,812,603 -0.00(-11.18%)
Mar 14, 2017 0.0064 0.0069 0.0060 0.0068 5,449,390 +0.00(+3.03%)
Mar 13, 2017 0.0068 0.0070 0.0062 0.0066 7,810,428 -0.00(-2.94%)
Mar 10, 2017 0.0067 0.0073 0.0064 0.0068 6,241,317 -0.00(-2.86%)
Mar 09, 2017 0.0077 0.0080 0.0065 0.0070 23,274,220 -0.00(-12.05%)
Mar 08, 2017 0.0084 0.0085 0.0075 0.0080 6,987,381 -0.00(-5.25%)
Mar 07, 2017 0.0084 0.0085 0.0080 0.0084 3,743,153 +0.00(+1.20%)
Mar 06, 2017 0.0084 0.0088 0.0079 0.0083 6,921,530 -0.00(-2.35%)
Mar 03, 2017 0.0090 0.0090 0.0081 0.0085 4,501,431 -0.00(-5.56%)
Mar 02, 2017 0.0089 0.0096 0.0075 0.0090 8,020,562 +0.00(+4.65%)
Mar 01, 2017 0.0089 0.0097 0.0085 0.0086 4,474,322 -0.00(-3.37%)
Feb 28, 2017 0.0096 0.0098 0.0086 0.0089 7,340,592 -0.00(-7.77%)
Feb 27, 2017 0.0098 0.0099 0.0084 0.0097 6,375,396 -0.00(-2.53%)
Feb 24, 2017 0.0106 0.0110 0.0085 0.0099 26,270,720 -0.00(-10.08%)
Feb 23, 2017 0.0104 0.0119 0.0101 0.0110 6,078,489 +0.00(+2.90%)
Feb 22, 2017 0.0105 0.0120 0.0100 0.0107 17,825,728 +0.00(+1.90%)
Feb 21, 2017 0.0101 0.0107 0.0097 0.0105 8,611,256 +0.00(+6.06%)
Feb 17, 2017 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Feb 16, 2017 0.0105 0.0105 0.0093 0.0099 9,695,141 -0.00(-2.94%)
Feb 15, 2017 0.0104 0.0107 0.0097 0.0102 5,880,075 -0.00(-3.59%)
Feb 14, 2017 0.0093 0.0107 0.0090 0.0106 10,918,764 +0.00(+17.56%)
Feb 13, 2017 0.0100 0.0100 0.0090 0.0090 9,740,864 -0.00(-7.22%)
Feb 10, 2017 0.0106 0.0110 0.0090 0.0097 10,618,375 +0.00(+1.04%)
Feb 09, 2017 0.0106 0.0107 0.0090 0.0096 17,784,608 -0.00(-9.09%)
Feb 08, 2017 0.0115 0.0115 0.0101 0.0106 5,084,103 -0.00(-7.37%)
Feb 07, 2017 0.0105 0.0116 0.0100 0.0114 17,877,988 +0.00(+8.57%)
Feb 06, 2017 0.0120 0.0120 0.0101 0.0105 9,949,014 +0.00(+0.00%)
Feb 03, 2017 0.0105 0.0120 0.0100 0.0105 13,828,023 +0.00(+2.94%)
Feb 02, 2017 0.0108 0.0110 0.0100 0.0102 16,544,870 -0.00(-5.20%)
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.