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 28, 2018 0.0042 0.0045 0.0041 0.0042 1,547,660 +0.00(+0.00%)
Feb 27, 2018 0.0043 0.0045 0.0042 0.0042 2,181,622 +0.00(+0.00%)
Feb 26, 2018 0.0044 0.0046 0.0042 0.0042 979,603 -0.00(-6.67%)
Feb 23, 2018 0.0048 0.0048 0.0042 0.0045 1,589,538 +0.00(+0.00%)
Feb 22, 2018 0.0042 0.0049 0.0042 0.0045 4,308,176 +0.00(+7.14%)
Feb 21, 2018 0.0047 0.0047 0.0042 0.0042 12,586,273 -0.00(-4.55%)
Feb 20, 2018 0.0049 0.0050 0.0042 0.0044 7,609,138 -0.00(-12.00%)
Feb 16, 2018 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Feb 15, 2018 0.0050 0.0054 0.0047 0.0051 17,985,468 +0.00(+0.00%)
Feb 14, 2018 0.0049 0.0053 0.0049 0.0051 4,168,732 +0.00(+2.00%)
Feb 13, 2018 0.0053 0.0053 0.0048 0.0050 4,285,579 -0.00(-3.85%)
Feb 12, 2018 0.0050 0.0054 0.0047 0.0052 4,361,442 +0.00(+4.00%)
Feb 09, 2018 0.0054 0.0059 0.0050 0.0050 9,704,147 -0.00(-7.41%)
Feb 08, 2018 0.0053 0.0056 0.0050 0.0054 8,875,746 +0.00(+0.00%)
Feb 07, 2018 0.0053 0.0054 0.0050 0.0054 10,304,200 +0.00(+0.00%)
Feb 06, 2018 0.0051 0.0055 0.0046 0.0054 16,287,226 -0.00(-6.90%)
Feb 05, 2018 0.0060 0.0061 0.0054 0.0058 4,204,873 -0.00(-1.69%)
Feb 02, 2018 0.0060 0.0061 0.0054 0.0059 12,112,522 +0.00(+1.72%)
Feb 01, 2018 0.0062 0.0063 0.0050 0.0058 11,788,367 -0.00(-4.92%)
Jan 31, 2018 0.0064 0.0064 0.0055 0.0061 12,538,212 -0.00(-3.17%)
Jan 30, 2018 0.0059 0.0065 0.0052 0.0063 40,163,024 +0.00(+6.78%)
Jan 29, 2018 0.0060 0.0062 0.0050 0.0059 25,287,118 +0.00(+3.51%)
Jan 26, 2018 0.0057 0.0060 0.0049 0.0057 12,230,109 +0.00(+1.79%)
Jan 25, 2018 0.0049 0.0057 0.0043 0.0056 24,427,940 +0.00(+9.80%)
Jan 24, 2018 0.0067 0.0069 0.0049 0.0051 25,107,720 -0.00(-19.05%)
Jan 23, 2018 0.0059 0.0065 0.0057 0.0063 27,343,428 +0.00(+10.53%)
Jan 22, 2018 0.0049 0.0057 0.0048 0.0057 36,639,144 +0.00(+16.33%)
Jan 19, 2018 0.0051 0.0051 0.0042 0.0049 13,147,932 +0.00(+0.62%)
Jan 18, 2018 0.0052 0.0056 0.0042 0.0049 17,040,192 -0.00(-8.11%)
Jan 17, 2018 0.0059 0.0059 0.0052 0.0053 11,672,902 -0.00(-5.36%)
Jan 16, 2018 0.0054 0.0058 0.0052 0.0056 20,637,948 +0.00(+7.69%)
Jan 12, 2018 0.0052 0.0052 0.0052 0 +0.00(+4.00%)
Jan 11, 2018 0.0051 0.0052 0.0042 0.0050 27,780,856 +0.00(+0.00%)
Jan 10, 2018 0.0055 0.0055 0.0046 0.0050 15,811,772 -0.00(-10.71%)
Jan 09, 2018 0.0057 0.0059 0.0045 0.0056 20,610,152 +0.00(+0.00%)
Jan 08, 2018 0.0055 0.0062 0.0052 0.0056 25,945,840 +0.00(+7.69%)
Jan 05, 2018 0.0051 0.0054 0.0040 0.0052 45,640,652 +0.00(+0.00%)
Jan 04, 2018 0.0064 0.0068 0.0040 0.0052 61,858,692 -0.00(-18.75%)
Jan 03, 2018 0.0075 0.0081 0.0059 0.0064 60,220,560 -0.00(-12.33%)
Jan 02, 2018 0.0086 0.0090 0.0065 0.0073 51,880,860 -0.00(-10.98%)
Dec 29, 2017 0.0082 0.0082 0.0082 0 +0.00(+3.80%)
Dec 28, 2017 0.0066 0.0086 0.0066 0.0079 65,921,160 +0.00(+25.40%)
Dec 27, 2017 0.0057 0.0065 0.0056 0.0063 48,964,880 +0.00(+10.53%)
Dec 26, 2017 0.0054 0.0057 0.0051 0.0057 14,577,920 +0.00(+5.56%)
Dec 22, 2017 0.0048 0.0054 0.0048 0.0054 10,898,306 +0.00(+0.00%)
Dec 21, 2017 0.0050 0.0056 0.0047 0.0054 29,771,128 +0.00(+10.20%)
Dec 20, 2017 0.0046 0.0052 0.0046 0.0049 14,583,463 +0.00(+6.52%)
Dec 19, 2017 0.0054 0.0060 0.0046 0.0046 15,221,343 -0.00(-14.81%)
Dec 18, 2017 0.0062 0.0064 0.0050 0.0054 18,623,422 -0.00(-8.40%)
Dec 15, 2017 0.0059 0.0065 0.0054 0.0059 9,633,100 -0.00(-1.75%)
Dec 14, 2017 0.0058 0.0067 0.0052 0.0060 10,385,211 +0.00(+7.14%)
Dec 13, 2017 0.0058 0.0069 0.0050 0.0056 19,912,608 -0.00(-9.68%)
Dec 12, 2017 0.0067 0.0070 0.0058 0.0062 16,991,564 -0.00(-4.62%)
Dec 11, 2017 0.0060 0.0067 0.0054 0.0065 12,565,942 +0.00(+8.33%)
Dec 08, 2017 0.0056 0.0064 0.0055 0.0060 11,688,503 +0.00(+9.09%)
Dec 07, 2017 0.0066 0.0070 0.0053 0.0055 17,599,336 -0.00(-17.91%)
Dec 06, 2017 0.0074 0.0075 0.0063 0.0067 8,949,735 -0.00(-9.46%)
Dec 05, 2017 0.0076 0.0079 0.0064 0.0074 20,383,118 +0.00(+0.00%)
Dec 04, 2017 0.0052 0.0079 0.0052 0.0074 29,210,358 +0.00(+37.04%)
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.