Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vapen Mj Ventures Corp (OP: VAPNF )

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 (%)
Oct 31, 2019 0.4889 0.4889 0.4839 0.4889 2,401 +0.00(+0.70%)
Oct 30, 2019 0.4855 0.4855 0.4855 0.4855 100 -0.03(-6.63%)
Oct 29, 2019 0.5486 0.5486 0.5200 0.5200 1,100 -0.04(-6.66%)
Oct 28, 2019 0.5571 0.5571 0.5571 0.5571 1,675 -0.04(-6.78%)
Oct 25, 2019 0.5976 0.5976 0.5976 0.5976 100 +0.04(+7.73%)
Oct 23, 2019 0.5547 0.5547 0.5547 0 -0.08(-12.96%)
Oct 22, 2019 0.5645 0.6373 0.5580 0.6373 155,226 +0.12(+23.56%)
Oct 21, 2019 0.5034 0.5500 0.4110 0.5158 79,188 +0.01(+1.62%)
Oct 18, 2019 0.5101 0.5150 0.5076 0.5076 900 -0.01(-1.07%)
Oct 17, 2019 0.5250 0.5250 0.5131 0.5131 3,031 -0.01(-2.27%)
Oct 16, 2019 0.5250 0.5250 0.5250 0.5250 120 +0.05(+10.02%)
Oct 15, 2019 0.4855 0.4855 0.4772 0.4772 2,689 -0.05(-10.08%)
Oct 11, 2019 0.5307 0.5307 0.5307 0 -0.01(-1.98%)
Oct 10, 2019 0.6024 0.6152 0.5414 0.5414 3,425 -0.08(-13.04%)
Oct 09, 2019 0.6231 0.6231 0.6226 0.6226 1,700 -0.01(-1.78%)
Oct 08, 2019 0.6568 0.6568 0.6339 0.6339 1,817 +0.02(+3.70%)
Oct 07, 2019 0.6662 0.6662 0.6113 0.6113 2,000 -0.07(-9.78%)
Oct 03, 2019 0.6776 0.6776 0.6776 0 -0.02(-2.64%)
Oct 02, 2019 0.5770 0.6960 0.5770 0.6960 3,950 +0.06(+8.87%)
Oct 01, 2019 0.6389 0.6393 0.6389 0.6393 2,000 -0.02(-2.62%)
Sep 30, 2019 0.6565 0.6565 0.6565 0.6565 1,030 +0.00(+0.00%)
Sep 27, 2019 0.6896 0.6896 0.6565 0.6565 12,400 -0.02(-2.74%)
Sep 26, 2019 0.6750 0.6750 0.6750 0.6750 1,388 -0.04(-5.48%)
Sep 25, 2019 0.7496 0.7496 0.7141 0.7141 400 -0.04(-5.14%)
Sep 24, 2019 0.7612 0.7612 0.7528 0.7528 1,100 -0.04(-4.89%)
Sep 23, 2019 0.7900 0.7915 0.7900 0.7915 1,000 +0.03(+4.52%)
Sep 20, 2019 0.7780 0.7780 0.7505 0.7573 2,100 -0.02(-2.77%)
Sep 19, 2019 1.090 1.090 0.7135 0.7789 4,213 -0.20(-20.03%)
Sep 17, 2019 0.9740 0.9740 0.9740 0 -0.08(-7.24%)
Sep 16, 2019 1.054 1.100 1.050 1.050 29,280 +0.01(+0.64%)
Sep 13, 2019 1.036 1.043 1.036 1.043 800 +0.06(+6.07%)
Sep 12, 2019 1.000 1.000 0.2501 0.9836 27,540 -0.02(-1.64%)
Sep 11, 2019 1.320 1.320 0.9893 1.000 11,940 -0.32(-24.24%)
Sep 10, 2019 1.000 1.320 1.000 1.320 2,230 +0.01(+0.48%)
Sep 09, 2019 1.330 1.330 1.314 1.314 2,230 -0.04(-3.04%)
Sep 06, 2019 1.349 1.355 1.330 1.355 1,000 +0.00(+0.13%)
Sep 05, 2019 1.353 1.353 1.353 1.353 250 -0.01(-0.47%)
Sep 04, 2019 1.359 1.359 1.359 1.359 203 +0.01(+0.66%)
Sep 03, 2019 1.325 1.351 1.325 1.351 2,985 +0.02(+1.59%)
Aug 30, 2019 1.340 1.340 1.329 1.329 1,900 -0.03(-2.25%)
Aug 29, 2019 1.346 1.360 1.346 1.360 4,480 +0.02(+1.27%)
Aug 28, 2019 1.350 1.370 1.343 1.343 720 -0.04(-2.80%)
Aug 27, 2019 1.386 1.391 1.382 1.382 2,207 +0.00(+0.01%)
Aug 26, 2019 1.357 1.381 1.350 1.381 16,100 +0.03(+2.55%)
Aug 23, 2019 1.330 1.360 1.329 1.347 19,900 +0.02(+1.46%)
Aug 22, 2019 1.288 1.328 1.288 1.328 1,100 +0.05(+3.68%)
Aug 21, 2019 1.268 1.300 1.268 1.280 3,295 +0.13(+11.35%)
Aug 19, 2019 1.150 1.150 1.150 0 -0.03(-2.53%)
Aug 16, 2019 1.183 1.183 1.180 1.180 1,800 -0.03(-2.18%)
Aug 14, 2019 1.206 1.206 1.206 0 -0.01(-0.64%)
Aug 13, 2019 1.196 1.214 1.194 1.214 1,355 +0.00(+0.38%)
Aug 12, 2019 1.250 1.250 1.209 1.209 4,735 -0.02(-2.01%)
Aug 09, 2019 1.219 1.234 1.219 1.234 10,200 +0.01(+1.16%)
Aug 07, 2019 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 06, 2019 1.220 1.220 1.220 1.220 100 +0.02(+1.27%)
Aug 02, 2019 1.205 1.205 1.205 0 +0.00(+0.09%)
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.