ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vaporbrands Intl Inc (OP:VAPR)

0.0090 +0.0005 (+5.88%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.0079 0.0090 0.0079 0.0090 133,743 +0.00(+5.88%)
Feb 26, 2026 0.0081 0.0094 0.0079 0.0085 54,278 -0.00(-9.57%)
Feb 25, 2026 0.0081 0.0094 0.0078 0.0094 1,044 +0.00(+2.17%)
Feb 24, 2026 0.0091 0.0094 0.0081 0.0092 74,519 -0.00(-1.08%)
Feb 23, 2026 0.0091 0.0093 0.0091 0.0093 48,453 +0.00(+0.00%)
Feb 20, 2026 0.0098 0.0101 0.0093 0.0093 98,715 -0.00(-2.11%)
Feb 19, 2026 0.0100 0.0102 0.0095 0.0095 24,700 -0.00(-5.00%)
Feb 18, 2026 0.0101 0.0102 0.0095 0.0100 111,600 -0.00(-0.99%)
Feb 17, 2026 0.0091 0.0101 0.0091 0.0101 2,033 +0.00(+0.00%)
Feb 13, 2026 0.0096 0.0101 0.0096 0.0101 10,200 -0.00(-3.81%)
Feb 12, 2026 0.0105 0.0108 0.0105 0.0105 55,285 -0.00(-6.25%)
Feb 09, 2026 0.0112 0 -0.00(-0.88%)
Feb 06, 2026 0.0113 0.0113 0.0113 0.0113 100 +0.00(+4.63%)
Feb 05, 2026 0.0108 0.0108 0.0107 0.0108 10,000 -0.00(-6.90%)
Feb 03, 2026 0.0116 0 +0.00(+0.00%)
Jan 30, 2026 0.0116 50 +0.00(+4.50%)
Jan 29, 2026 0.0105 0.0119 0.0105 0.0111 107,969 -0.00(-5.93%)
Jan 28, 2026 0.0119 0.0119 0.0106 0.0118 17,300 -0.00(-1.67%)
Jan 27, 2026 0.0120 0.0134 0.0113 0.0120 36,305 -0.00(-13.04%)
Jan 26, 2026 0.0138 0.0138 0.0138 0.0138 111 +0.00(+0.00%)
Jan 23, 2026 0.0106 0.0138 0.0106 0.0138 11,998 +0.00(+0.00%)
Jan 22, 2026 0.0111 0.0138 0.0110 0.0138 50,100 -0.00(-1.43%)
Jan 21, 2026 0.0110 0.0140 0.0110 0.0140 5,100 +0.00(+0.00%)
Jan 20, 2026 0.0116 0.0140 0.0116 0.0140 10,200 +0.00(+0.72%)
Jan 16, 2026 0.0116 0.0140 0.0110 0.0139 67,799 -0.00(-0.71%)
Jan 15, 2026 0.0115 0.0148 0.0115 0.0140 120,600 +0.00(+20.69%)
Jan 09, 2026 0.0116 0 +0.00(+1.75%)
Jan 08, 2026 0.0093 0.0116 0.0093 0.0114 27,700 -0.00(-1.72%)
Jan 07, 2026 0.0117 0.0117 0.0100 0.0116 36,751 +0.00(+10.48%)
Jan 06, 2026 0.0098 0.0117 0.0098 0.0105 28,085 -0.00(-10.26%)
Jan 05, 2026 0.0105 0.0117 0.0105 0.0117 25,100 +0.00(+2.63%)
Jan 02, 2026 0.0095 0.0118 0.0094 0.0114 147,776 -0.00(-0.87%)
Dec 31, 2025 0.0094 0.0119 0.0094 0.0115 129,439 -0.00(-3.36%)
Dec 30, 2025 0.0119 0.0119 0.0092 0.0119 13,510 +0.00(+13.33%)
Dec 29, 2025 0.0101 0.0105 0.0092 0.0105 211,034 -0.00(-2.78%)
Dec 26, 2025 0.0108 0.0110 0.0100 0.0108 165,660 +0.00(+2.86%)
Dec 24, 2025 0.0110 0.0111 0.0098 0.0105 124,604 -0.00(-5.41%)
Dec 23, 2025 0.0115 0.0115 0.0111 0.0111 43,180 -0.00(-12.60%)
Dec 22, 2025 0.0127 0.0127 0.0111 0.0127 350 -0.00(-9.29%)
Dec 19, 2025 0.0140 0.0140 0.0111 0.0140 53,200 +0.00(+0.00%)
Dec 18, 2025 0.0111 0.0140 0.0111 0.0140 18,445 +0.00(+8.53%)
Dec 17, 2025 0.0114 0.0129 0.0114 0.0129 132,399 +0.00(+0.00%)
Dec 16, 2025 0.0129 0.0129 0.0129 0.0129 25,000 +0.00(+0.00%)
Dec 15, 2025 0.0129 0.0129 0.0111 0.0129 84,439 +0.00(+0.00%)
Dec 12, 2025 0.0120 0.0129 0.0116 0.0129 37,120 +0.00(+0.00%)
Dec 11, 2025 0.0113 0.0130 0.0109 0.0129 44,215 +0.00(+18.35%)
Dec 10, 2025 0.0091 0.0110 0.0091 0.0109 25,775 -0.00(-5.22%)
Dec 09, 2025 0.0091 0.0115 0.0091 0.0115 29,291 -0.00(-3.36%)
Dec 08, 2025 0.0120 0.0120 0.0095 0.0119 51,850 -0.00(-4.80%)
Dec 05, 2025 0.0125 0.0125 0.0105 0.0125 37,047 -0.00(-2.34%)
Dec 04, 2025 0.0128 0.0128 0.0120 0.0128 65,004 +0.00(+0.79%)
Dec 03, 2025 0.0127 0.0127 0.0110 0.0127 57,535 +0.00(+0.00%)
Dec 02, 2025 0.0124 0.0127 0.0081 0.0127 52,000 +0.00(+23.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.