VPOR - Vapor Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.00060.00060.00050.00050.000512,249,750
Jul 12, 20190.00060.00060.00050.00060.000622,403,361
Jul 11, 20190.00060.00070.00050.00060.000652,326,302
Jul 10, 20190.00070.00070.00060.00060.000640,536,215
Jul 09, 20190.00070.00070.00060.00060.000640,870,002
Jul 08, 20190.00060.00070.00060.00060.000634,316,415
Jul 05, 20190.00070.00070.00060.00060.000615,455,253
Jul 03, 20190.00070.00070.00060.00060.000615,136,452
Jul 02, 20190.00080.00080.00060.00070.000713,545,282
Jul 01, 20190.00080.00080.00060.00070.000736,703,456
Jun 28, 20190.00080.00080.00070.00070.000720,821,698
Jun 27, 20190.00080.00080.00070.00070.000715,812,268
Jun 26, 20190.00070.00080.00070.00080.000814,205,127
Jun 25, 20190.00080.00080.00070.00070.000737,815,891
Jun 24, 20190.00070.00080.00070.00080.000824,873,027
Jun 21, 20190.00080.00080.00070.00070.000721,354,781
Jun 20, 20190.00070.00080.00070.00070.000748,946,013
Jun 19, 20190.00080.00080.00070.00070.000736,288,366
Jun 18, 20190.00090.00090.00070.00080.000868,958,880
Jun 17, 20190.00080.00090.00070.00080.000845,914,649
Jun 14, 20190.00090.00090.00070.00080.000814,465,822
Jun 13, 20190.00080.00090.00070.00090.000986,084,254
Jun 12, 20190.00080.00090.00070.00080.000831,958,129
Jun 11, 20190.00090.00090.00080.00080.000841,721,646
Jun 10, 20190.00080.00090.00080.00080.000837,522,796
Jun 07, 20190.00090.00100.00080.00090.000941,354,462
Jun 06, 20190.00100.00100.00090.00090.000936,036,425
Jun 05, 20190.00090.00100.00090.00090.000961,675,550
Jun 04, 20190.00100.00100.00090.00100.001038,961,954
Jun 03, 20190.00110.00110.00090.00090.000919,423,768
May 31, 20190.00120.00120.00090.00100.001032,331,647
May 30, 20190.00110.00110.00090.00100.001024,945,295
May 29, 20190.00110.00110.00090.00110.001165,285,766
May 28, 20190.00120.00120.00100.00100.001065,666,442
May 24, 20190.00100.00120.00090.00110.001199,674,942
May 23, 20190.00100.00100.00080.00100.001059,546,046
May 22, 20190.00080.00100.00080.00100.001047,662,492
May 21, 20190.00080.00090.00080.00080.000826,702,136
May 20, 20190.00090.00090.00080.00080.000837,457,340
May 17, 20190.00090.00090.00080.00090.000924,587,585
May 16, 20190.00090.00090.00080.00090.000924,157,787
May 15, 20190.00090.00090.00080.00080.000856,305,747
May 14, 20190.00100.00100.00080.00080.000840,429,268
May 13, 20190.00090.00100.00080.00090.000986,466,883
May 10, 20190.00100.00100.00080.00090.0009172,374,597
May 09, 20190.00100.00130.00080.00090.0009675,006,961
May 08, 20190.00070.00100.00060.00090.0009835,771,979
May 07, 20190.00060.00060.00050.00050.000528,029,957
May 06, 20190.00050.00060.00050.00050.000513,626,653
May 03, 20190.00050.00060.00050.00060.000618,696,529
May 02, 20190.00060.00060.00050.00060.0006146,994,389
May 01, 20190.00050.00060.00050.00060.000679,043,439
Apr 30, 20190.00060.00060.00050.00050.0005150,651,699
Apr 29, 20190.00060.00070.00050.00060.0006252,231,330
Apr 26, 20190.00060.00060.00040.00050.0005154,974,361
Apr 25, 20190.00060.00060.00050.00060.000614,145,051
Apr 24, 20190.00060.00060.00050.00060.000612,276,716
Apr 23, 20190.00050.00060.00050.00050.000511,581,845
Apr 22, 20190.00050.00060.00050.00050.000518,237,853
Apr 18, 20190.00070.00070.00050.00050.000578,220,766
Apr 17, 20190.00070.00070.00050.00070.0007155,149,571
Apr 16, 20190.00050.00060.00040.00060.0006105,506,323
Apr 15, 20190.00050.00050.00040.00040.000419,538,107
Apr 12, 20190.00050.00050.00040.00050.000511,089,899
Apr 11, 20190.00040.00050.00040.00050.00053,725,400
Apr 10, 20190.00050.00050.00040.00040.000412,141,500
Apr 09, 20190.00050.00050.00040.00040.00044,504,001
Apr 08, 20190.00050.00050.00040.00040.00043,476,140
Apr 05, 20190.00050.00050.00040.00050.000510,660,364
Apr 04, 20190.00050.00050.00040.00050.000513,274,715
Apr 03, 20190.00040.00050.00040.00050.000513,888,402
Apr 02, 20190.00060.00060.00040.00040.000423,286,474
Apr 01, 20190.00060.00060.00050.00050.000541,191,332
Mar 29, 20190.00060.00060.00050.00050.000516,184,999
Mar 28, 20190.00050.00060.00050.00050.00054,764,400
Mar 27, 20190.00050.00060.00050.00050.0005852,530
Mar 26, 20190.00060.00060.00050.00050.00057,430,366
Mar 25, 20190.00060.00060.00050.00050.00059,642,475
Mar 22, 20190.00060.00060.00050.00050.00053,523,266
Mar 21, 20190.00050.00060.00050.00050.000513,870,166
Mar 20, 20190.00060.00060.00050.00050.000533,290,485
Mar 19, 20190.00050.00060.00050.00050.00055,260,155
Mar 18, 20190.00060.00060.00050.00050.00053,966,003
Mar 15, 20190.00050.00060.00050.00060.000632,852,567
Mar 14, 20190.00050.00060.00050.00050.00053,513,652
Mar 13, 20190.00050.00060.00050.00050.000524,003,528
Mar 12, 20190.00060.00060.00050.00060.000616,333,127
Mar 11, 20190.00050.00060.00050.00060.000677,556,976
Mar 08, 20190.00050.00060.00050.00060.000615,463,208
Mar 07, 20190.00040.00060.00040.00060.000611,073,206
Mar 06, 20190.00060.00060.00040.00040.000411,880,805
Mar 05, 20190.00050.00060.00050.00050.00054,551,858
Mar 04, 20190.00060.00060.00050.00050.000511,892,358
Mar 01, 20190.00050.00060.00050.00060.00069,294,501
Feb 28, 20190.00050.00060.00050.00060.00066,101,474
Feb 27, 20190.00060.00060.00040.00050.0005812,784
Feb 26, 20190.00050.00060.00050.00060.000616,833,663
Feb 25, 20190.00050.00060.00050.00060.000612,306,899
Feb 22, 20190.00060.00060.00050.00060.000638,581,864
Feb 21, 20190.00060.00060.00050.00060.000613,652,902
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...