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

Voip-Pal.com (OP: VPLM )

0.0170 +0.0017 (+11.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 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 29, 2009 0.0088 0.0088 0.0088 0.0088 0 +0.00(+41.94%)
Oct 28, 2009 0.0090 0.0090 0.0062 0.0062 22,700 -0.00(-38.00%)
Oct 27, 2009 0.0100 0.0100 0.0100 0.0100 85,000 +0.00(+0.00%)
Oct 26, 2009 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
Oct 23, 2009 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Oct 21, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 20, 2009 0.0099 0.0100 0.0052 0.0100 97,000 +0.00(+0.00%)
Oct 13, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 12, 2009 0.0100 0.0100 0.0100 0.0100 95,000 +0.00(+5.26%)
Oct 09, 2009 0.0095 0.0095 0.0095 0.0095 55,000 +0.00(+0.00%)
Oct 08, 2009 0.0095 0.0095 0.0095 0.0095 80,000 -0.00(-3.06%)
Oct 07, 2009 0.0062 0.0099 0.0062 0.0098 317,980 +0.00(+8.89%)
Oct 06, 2009 0.0090 0.0090 0.0090 0.0090 110,000 -0.00(-9.09%)
Oct 02, 2009 0.0099 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Oct 01, 2009 0.0100 0.0100 0.0099 0.0099 147,000 -0.00(-1.00%)
Sep 30, 2009 0.0100 0.0100 0.0100 0.0100 74,500 +0.00(+0.00%)
Sep 25, 2009 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 24, 2009 0.0110 0.0110 0.0110 0.0110 150,000 +0.00(+10.00%)
Sep 23, 2009 0.0096 0.0110 0.0096 0.0100 106,850 +0.00(+4.17%)
Sep 22, 2009 0.0095 0.0096 0.0095 0.0096 45,000 +0.00(+0.00%)
Sep 21, 2009 0.0096 0.0096 0.0096 0.0096 10,000 +0.00(+0.00%)
Sep 18, 2009 0.0093 0.0096 0.0090 0.0096 125,000 +0.00(+3.23%)
Sep 17, 2009 0.0062 0.0093 0.0052 0.0093 75,000 -0.00(-5.10%)
Sep 16, 2009 0.0062 0.0098 0.0062 0.0098 29,500 +0.00(+0.00%)
Sep 14, 2009 0.0098 0.0098 0.0098 0 -0.00(-6.67%)
Sep 10, 2009 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Sep 09, 2009 0.0100 0.0100 0.0100 0.0100 335,000 +0.00(+0.00%)
Sep 08, 2009 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+61.29%)
Sep 03, 2009 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Sep 02, 2009 0.0062 0.0070 0.0062 0.0062 260,000 -0.00(-42.06%)
Sep 01, 2009 0.0080 0.0107 0.0062 0.0107 180,000 +0.00(+7.00%)
Aug 31, 2009 0.0110 0.0110 0.0100 0.0100 49,500 -0.00(-9.09%)
Aug 28, 2009 0.0110 0.0110 0.0110 0.0110 115,000 +0.00(+0.00%)
Aug 25, 2009 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 21, 2009 0.0110 0.0110 0.0100 0.0100 250,200 +0.00(+0.00%)
Aug 20, 2009 0.0100 0.0100 0.0086 0.0100 200,000 -0.00(-16.67%)
Aug 19, 2009 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Aug 18, 2009 0.0120 0.0120 0.0120 0.0120 52,000 +0.00(+50.00%)
Aug 17, 2009 0.0110 0.0110 0.0080 0.0080 80,000 -0.00(-33.33%)
Aug 14, 2009 0.0140 0.0140 0.0120 0.0120 261,000 -0.00(-14.29%)
Aug 13, 2009 0.0120 0.0140 0.0120 0.0140 1,032,535 +0.00(+16.67%)
Aug 12, 2009 0.0090 0.0120 0.0090 0.0120 817,065 +0.00(+33.33%)
Aug 11, 2009 0.0090 0.0090 0.0090 0.0090 100,000 -0.00(-10.00%)
Aug 10, 2009 0.0095 0.0100 0.0095 0.0100 221,000 +0.00(+5.26%)
Aug 07, 2009 0.0089 0.0095 0.0088 0.0095 315,500 +0.00(+5.56%)
Jul 24, 2009 0.0090 0.0090 0.0052 0.0090 129,800 +0.00(+63.64%)
Jul 23, 2009 0.0055 0.0055 0.0055 0.0055 20,390 -0.00(-43.88%)
Jul 22, 2009 0.0098 0.0098 0.0098 0.0098 20,000 +0.00(+10.11%)
Jul 21, 2009 0.0089 0.0089 0.0089 0.0089 19,475 +0.00(+11.25%)
Jul 20, 2009 0.0080 0.0080 0.0080 0.0080 500 +0.00(+0.00%)
Jul 17, 2009 0.0080 0.0080 0.0080 0.0080 2,473 -0.00(-10.11%)
Jul 16, 2009 0.0089 0.0089 0.0089 0.0089 25,000 +0.00(+4.71%)
Jul 10, 2009 0.0085 0.0085 0.0085 0.0085 0 -0.00(-4.49%)
Jul 08, 2009 0.0089 0.0089 0.0089 0.0089 0 +0.00(+78.00%)
Jul 07, 2009 0.0050 0.0050 0.0050 0.0050 31,400 -0.00(-43.82%)
Jul 06, 2009 0.0089 0.0089 0.0089 0.0089 150 +0.00(+78.00%)
Jul 01, 2009 0.0050 0.0050 0.0050 0.0050 125,000 +0.00(+0.00%)
Jun 30, 2009 0.0080 0.0080 0.0050 0.0050 462,000 -0.00(-3.85%)
Jun 29, 2009 0.0052 0.0052 0.0052 0.0052 100,000 -0.00(-35.00%)
Jun 26, 2009 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Jun 25, 2009 0.0053 0.0100 0.0053 0.0100 52,500 +0.00(+0.00%)
Jun 24, 2009 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-16.67%)
Jun 22, 2009 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 17, 2009 0.0120 0.0120 0.0120 0.0120 152,000 -0.00(-7.69%)
Jun 11, 2009 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jun 10, 2009 0.0120 0.0130 0.0120 0.0130 60,000 +0.00(+8.33%)
Jun 09, 2009 0.0075 0.0120 0.0075 0.0120 214,166 +0.00(+33.33%)
Jun 05, 2009 0.0090 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Jun 04, 2009 0.0130 0.0130 0.0090 0.0120 220,000 -0.00(-7.69%)
Jun 03, 2009 0.0150 0.0150 0.0130 0.0130 290,100 -0.00(-7.14%)
Jun 02, 2009 0.0140 0.0140 0.0140 0.0140 160,000 +0.00(+40.00%)
Jun 01, 2009 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
May 29, 2009 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+12.36%)
May 28, 2009 0.0090 0.0090 0.0089 0.0089 60,000 -0.00(-11.00%)
May 27, 2009 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+11.11%)
May 22, 2009 0.0090 0.0090 0.0090 0 -0.01(-35.71%)
May 20, 2009 0.0140 0.0140 0.0140 0.0140 107,243 +0.00(+0.00%)
May 15, 2009 0.0120 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
May 14, 2009 0.0120 0.0120 0.0120 0.0120 4,500 +0.00(+0.00%)
May 13, 2009 0.0150 0.0150 0.0120 0.0120 10,000 -0.01(-29.41%)
May 12, 2009 0.0170 0.0170 0.0170 0.0170 8,055 +0.00(+0.00%)
May 11, 2009 0.0170 0.0170 0.0160 0.0170 254,500 +0.00(+6.25%)
May 08, 2009 0.0150 0.0160 0.0150 0.0160 214,400 +0.00(+6.67%)
May 07, 2009 0.0100 0.0150 0.0100 0.0150 360,000 +0.00(+50.00%)
May 06, 2009 0.0080 0.0100 0.0080 0.0100 338,000 +0.00(+92.31%)
May 05, 2009 0.0052 0.0052 0.0052 0.0052 18,000 -0.00(-35.00%)
May 04, 2009 0.0080 0.0080 0.0080 0.0080 250,000 -0.00(-20.00%)
Apr 30, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+53.85%)
Apr 23, 2009 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 21, 2009 0.0065 0.0065 0.0065 0 -0.00(-35.00%)
Apr 20, 2009 0.0100 0.0100 0.0100 0.0100 37,000 +0.00(+53.85%)
Apr 17, 2009 0.0065 0.0065 0.0065 0.0065 10,000 -0.00(-31.58%)
Apr 06, 2009 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Apr 02, 2009 0.0095 0.0095 0.0095 0.0095 0 +0.00(+5.56%)
Apr 01, 2009 0.0090 0.0090 0.0090 0.0090 69,000 +0.00(+50.00%)
Mar 31, 2009 0.0075 0.0075 0.0060 0.0060 370,000 -0.00(-20.00%)
Mar 30, 2009 0.0080 0.0080 0.0075 0.0075 42,500 +0.00(+0.00%)
Mar 26, 2009 0.0100 0.0100 0.0075 0.0075 470,000 -0.00(-11.76%)
Mar 24, 2009 0.0085 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Mar 23, 2009 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Mar 19, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 18, 2009 0.0100 0.0100 0.0100 0.0100 110,000 +0.00(+0.00%)
Mar 17, 2009 0.0100 0.0100 0.0100 0.0100 250,000 +0.00(+0.00%)
Mar 16, 2009 0.0100 0.0100 0.0100 0.0100 324,000 -0.00(-16.67%)
Mar 13, 2009 0.0100 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 12, 2009 0.0120 0.0120 0.0120 0.0120 169,500 +0.00(+0.00%)
Mar 11, 2009 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Mar 10, 2009 0.0120 0.0120 0.0120 0.0120 9,000 +0.00(+0.00%)
Mar 09, 2009 0.0100 0.0120 0.0100 0.0120 55,000 +0.00(+20.00%)
Mar 06, 2009 0.0100 0.0100 0.0100 0.0100 86,200 +0.00(+0.00%)
Mar 05, 2009 0.0100 0.0100 0.0100 0.0100 8,900 +0.00(+0.00%)
Mar 04, 2009 0.0100 0.0100 0.0100 0.0100 3,800 -0.00(-23.08%)
Feb 27, 2009 0.0130 0.0130 0.0130 15,000 +0.00(+30.00%)
Feb 25, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 24, 2009 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-33.33%)
Feb 19, 2009 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 18, 2009 0.0100 0.0150 0.0100 0.0150 100,000 +0.00(+0.00%)
Feb 17, 2009 0.0100 0.0150 0.0100 0.0150 680,000 +0.00(+0.00%)
Feb 12, 2009 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 11, 2009 0.0150 0.0150 0.0150 0.0150 43,000 +0.00(+0.00%)
Feb 10, 2009 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 09, 2009 0.0090 0.0150 0.0090 0.0150 48,140 +0.00(+7.14%)
Feb 06, 2009 0.0140 0.0140 0.0140 0.0140 20,000 +0.00(+40.00%)
Feb 05, 2009 0.0090 0.0100 0.0090 0.0100 119,500 +0.00(+25.00%)
Feb 04, 2009 0.0080 0.0080 0.0080 0.0080 100,000 +0.00(+6.67%)
Feb 03, 2009 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Feb 02, 2009 0.0075 0.0075 0.0075 0.0075 65,000 +0.00(+0.00%)
Jan 30, 2009 0.0100 0.0100 0.0075 0.0075 155,200 -0.00(-25.00%)
Jan 29, 2009 0.0080 0.0100 0.0050 0.0100 180,000 +0.00(+25.00%)
Jan 28, 2009 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+14.29%)
Jan 27, 2009 0.0080 0.0080 0.0070 0.0070 29,800 +0.00(+0.00%)
Jan 22, 2009 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 21, 2009 0.0070 0.0070 0.0070 0.0070 90,000 +0.00(+0.00%)
Jan 20, 2009 0.0070 0.0070 0.0070 0.0070 5,000 -0.00(-12.50%)
Jan 16, 2009 0.0080 0.0080 0.0080 0.0080 100 +0.00(+14.29%)
Jan 13, 2009 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 12, 2009 0.0070 0.0070 0.0070 0.0070 7,000 +0.00(+0.00%)
Jan 09, 2009 0.0070 0.0070 0.0070 0.0070 45,000 +0.00(+16.67%)
Jan 08, 2009 0.0070 0.0070 0.0060 0.0060 150,000 -0.00(-14.29%)
Jan 07, 2009 0.0070 0.0070 0.0070 0.0070 119,700 -0.01(-53.33%)
Dec 29, 2008 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 26, 2008 0.0070 0.0150 0.0070 0.0150 31,800 +0.01(+114.29%)
Dec 23, 2008 0.0070 0.0070 0.0070 0.0070 8,150 -0.01(-53.33%)
Dec 22, 2008 0.0070 0.0150 0.0070 0.0150 13,000 +0.01(+87.50%)
Dec 19, 2008 0.0070 0.0080 0.0080 0.0080 0 -0.00(-33.33%)
Dec 18, 2008 0.0150 0.0150 0.0100 0.0120 113,700 -0.00(-20.00%)
Dec 17, 2008 0.0150 0.0150 0.0150 0.0150 4,500 +0.00(+0.00%)
Dec 16, 2008 0.0150 0.0150 0.0150 0.0150 26,500 +0.00(+0.00%)
Dec 15, 2008 0.0140 0.0150 0.0140 0.0150 19,600 +0.01(+150.00%)
Dec 12, 2008 0.0140 0.0140 0.0060 0.0060 126,000 -0.00(-40.00%)
Dec 11, 2008 0.0100 0.0100 0.0100 0.0100 62,700 -0.00(-33.33%)
Dec 08, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2008 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Dec 04, 2008 0.0150 0.0150 0.0150 0.0150 152,800 +0.00(+7.14%)
Dec 03, 2008 0.0140 0.0140 0.0100 0.0140 110,300 +0.00(+40.00%)
Dec 02, 2008 0.0100 0.0100 0.0100 0.0100 27,000 +0.00(+0.00%)
Dec 01, 2008 0.0140 0.0140 0.0100 0.0100 19,000 -0.00(-33.33%)
Nov 26, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 25, 2008 0.0150 0.0150 0.0150 0.0150 6,300 +0.00(+50.00%)
Nov 24, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 21, 2008 0.0100 0.0100 0.0100 0.0100 246,500 +0.00(+0.00%)
Nov 20, 2008 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Nov 19, 2008 0.0120 0.0150 0.0100 0.0150 383,500 +0.00(+0.00%)
Nov 17, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 14, 2008 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Nov 13, 2008 0.0100 0.0150 0.0100 0.0150 80,000 +0.00(+50.00%)
Nov 10, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2008 0.0100 0.0100 0.0100 0.0100 65,600 +0.00(+0.00%)
Nov 06, 2008 0.0080 0.0100 0.0080 0.0100 42,000 +0.00(+0.00%)
Nov 05, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
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.