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 (%)
Nov 11, 2019 0.4948 0.4948 0 +0.00(+0.00%)
Nov 07, 2019 0.4933 0.4933 0.4933 0 -0.02(-3.71%)
Nov 06, 2019 0.4937 0.5123 0.4937 0.5123 10,000 -0.01(-1.91%)
Nov 05, 2019 0.5223 0.5223 0.5223 0.5223 1,000 +0.02(+4.59%)
Nov 04, 2019 0.4990 0.4994 0.4990 0.4994 2,000 +0.00(+0.24%)
Nov 01, 2019 0.5121 0.5121 0.4982 0.4982 300 +0.01(+1.90%)
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%)
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.