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 30, 2015 0.0949 0.1080 0.0949 0.0995 396,637 +0.01(+7.05%)
Oct 29, 2015 0.0930 0.0949 0.0930 0.0930 23,782 -0.00(-2.05%)
Oct 28, 2015 0.1000 0.1000 0.0906 0.0949 363,497 -0.01(-5.10%)
Oct 27, 2015 0.1070 0.1070 0.0951 0.1000 645,386 -0.01(-5.30%)
Oct 26, 2015 0.1060 0.1080 0.1052 0.1056 176,990 -0.00(-0.38%)
Oct 23, 2015 0.1075 0.1080 0.1050 0.1060 290,967 -0.00(-1.40%)
Oct 22, 2015 0.1060 0.1090 0.1032 0.1075 288,644 -0.00(-1.83%)
Oct 21, 2015 0.1154 0.1240 0.1060 0.1095 117,913 -0.01(-4.70%)
Oct 20, 2015 0.1100 0.1299 0.1058 0.1149 1,539,431 +0.01(+9.43%)
Oct 19, 2015 0.1026 0.1050 0.1005 0.1050 192,124 +0.00(+2.54%)
Oct 16, 2015 0.1100 0.1125 0.1023 0.1024 148,194 -0.01(-6.91%)
Oct 15, 2015 0.1125 0.1125 0.1050 0.1100 89,074 +0.00(+4.66%)
Oct 14, 2015 0.1050 0.1100 0.1050 0.1051 61,880 -0.00(-4.45%)
Oct 13, 2015 0.0951 0.1100 0.0935 0.1100 405,641 +0.01(+10.00%)
Oct 12, 2015 0.1000 0.1000 0.0970 0.1000 128,948 +0.00(+0.00%)
Oct 09, 2015 0.1000 0.1000 0.0911 0.1000 184,499 +0.00(+0.00%)
Oct 08, 2015 0.1120 0.1150 0.0955 0.1000 558,530 -0.01(-10.71%)
Oct 07, 2015 0.1150 0.1199 0.1120 0.1120 80,516 -0.01(-4.27%)
Oct 06, 2015 0.1275 0.1275 0.1120 0.1170 224,946 -0.01(-8.24%)
Oct 05, 2015 0.1350 0.1350 0.1104 0.1275 555,422 -0.01(-7.81%)
Oct 02, 2015 0.1400 0.1400 0.1300 0.1383 267,772 -0.00(-1.21%)
Oct 01, 2015 0.1399 0.1400 0.1300 0.1400 167,372 +0.00(+0.00%)
Sep 30, 2015 0.1405 0.1405 0.1380 0.1400 41,610 -0.00(-0.71%)
Sep 29, 2015 0.1350 0.1475 0.1350 0.1410 350,807 +0.01(+4.44%)
Sep 28, 2015 0.1448 0.1448 0.1310 0.1350 433,932 -0.01(-5.26%)
Sep 25, 2015 0.1425 0.1515 0.1379 0.1425 712,845 +0.00(+1.06%)
Sep 24, 2015 0.1580 0.1580 0.1400 0.1410 397,623 -0.01(-4.73%)
Sep 23, 2015 0.1492 0.1540 0.1400 0.1480 585,153 -0.00(-0.47%)
Sep 22, 2015 0.1463 0.1500 0.1400 0.1487 324,000 +0.00(+0.81%)
Sep 21, 2015 0.1440 0.1487 0.1430 0.1475 253,267 +0.00(+3.15%)
Sep 18, 2015 0.1350 0.1480 0.1350 0.1430 343,916 +0.01(+5.15%)
Sep 17, 2015 0.1330 0.1360 0.1300 0.1360 258,585 +0.00(+2.26%)
Sep 16, 2015 0.1300 0.1330 0.1250 0.1330 291,825 +0.01(+4.72%)
Sep 15, 2015 0.1199 0.1290 0.1150 0.1270 246,412 +0.01(+6.01%)
Sep 14, 2015 0.1210 0.1218 0.1100 0.1198 321,216 -0.00(-0.17%)
Sep 11, 2015 0.1200 0.1205 0.1127 0.1200 385,285 +0.00(+0.00%)
Sep 10, 2015 0.1250 0.1250 0.1200 0.1200 422,469 -0.00(-0.41%)
Sep 09, 2015 0.1220 0.1250 0.1200 0.1205 226,763 -0.00(-3.60%)
Sep 08, 2015 0.1225 0.1330 0.1201 0.1250 881,601 +0.00(+0.00%)
Sep 04, 2015 0.1250 0.1250 0.1250 0 +0.01(+6.02%)
Sep 03, 2015 0.1190 0.1190 0.1150 0.1179 285,926 -0.00(-1.01%)
Sep 02, 2015 0.1196 0.1196 0.1137 0.1191 326,227 +0.00(+3.57%)
Sep 01, 2015 0.1198 0.1198 0.1136 0.1150 133,050 +0.00(+2.13%)
Aug 31, 2015 0.1150 0.1220 0.1120 0.1126 523,465 +0.00(+0.54%)
Aug 28, 2015 0.1090 0.1174 0.1090 0.1120 207,150 +0.01(+8.74%)
Aug 27, 2015 0.0892 0.1260 0.0880 0.1030 1,105,264 +0.01(+14.44%)
Aug 26, 2015 0.0900 0.0900 0.0857 0.0900 264,149 -0.00(-0.55%)
Aug 25, 2015 0.0905 0.0907 0.0880 0.0905 160,662 +0.00(+0.56%)
Aug 24, 2015 0.0960 0.0960 0.0900 0.0900 440,916 -0.01(-6.25%)
Aug 21, 2015 0.0988 0.1006 0.0951 0.0960 161,387 -0.00(-4.00%)
Aug 20, 2015 0.1099 0.1099 0.0913 0.1000 402,976 -0.01(-9.09%)
Aug 19, 2015 0.1076 0.1118 0.0950 0.1100 331,989 -0.01(-4.35%)
Aug 18, 2015 0.1174 0.1199 0.0900 0.1150 630,363 -0.00(-2.13%)
Aug 17, 2015 0.1280 0.1280 0.1100 0.1175 200,763 -0.01(-6.00%)
Aug 14, 2015 0.1283 0.1351 0.1221 0.1250 966,093 -0.01(-6.99%)
Aug 13, 2015 0.1240 0.1400 0.1240 0.1344 1,367,770 +0.01(+8.39%)
Aug 12, 2015 0.1150 0.1250 0.1120 0.1240 2,115,946 +0.02(+18.10%)
Aug 11, 2015 0.0805 0.1050 0.0801 0.1050 2,491,446 +0.03(+34.62%)
Aug 10, 2015 0.0725 0.0798 0.0725 0.0780 881,366 +0.01(+11.43%)
Aug 07, 2015 0.0690 0.0720 0.0690 0.0700 317,748 -0.00(-6.67%)
Aug 06, 2015 0.0705 0.0750 0.0651 0.0750 136,071 +0.00(+3.45%)
Aug 05, 2015 0.0700 0.0750 0.0700 0.0725 70,166 +0.00(+3.57%)
Aug 04, 2015 0.0660 0.0729 0.0660 0.0700 38,735 -0.00(-5.41%)
Aug 03, 2015 0.0660 0.0798 0.0660 0.0740 25,732 -0.01(-6.92%)
Jul 31, 2015 0.0795 0.0795 0.0795 0.0795 30,000 +0.00(+0.00%)
Jul 30, 2015 0.0750 0.0800 0.0700 0.0795 169,652 +0.01(+9.66%)
Jul 29, 2015 0.0700 0.0750 0.0700 0.0725 60,078 +0.00(+3.57%)
Jul 28, 2015 0.0750 0.0750 0.0700 0.0700 145,812 -0.01(-7.89%)
Jul 27, 2015 0.0760 0.0760 0.0755 0.0760 60,010 -0.00(-2.56%)
Jul 24, 2015 0.0775 0.0800 0.0760 0.0780 207,200 +0.00(+1.30%)
Jul 23, 2015 0.0730 0.0800 0.0730 0.0770 274,285 +0.00(+0.00%)
Jul 22, 2015 0.0780 0.0780 0.0700 0.0770 232,400 +0.01(+10.00%)
Jul 21, 2015 0.0700 0.0750 0.0650 0.0700 75,610 +0.00(+0.00%)
Jul 20, 2015 0.0800 0.0800 0.0700 0.0700 236,850 -0.01(-12.50%)
Jul 17, 2015 0.0800 0.0830 0.0800 0.0800 97,600 -0.00(-3.61%)
Jul 16, 2015 0.0765 0.0830 0.0750 0.0830 100,102 +0.00(+3.75%)
Jul 15, 2015 0.0745 0.0800 0.0700 0.0800 227,120 +0.01(+6.67%)
Jul 14, 2015 0.0850 0.0850 0.0650 0.0750 439,690 -0.01(-11.76%)
Jul 13, 2015 0.0850 0.0850 0.0750 0.0850 368,840 +0.00(+0.00%)
Jul 10, 2015 0.0870 0.0870 0.0840 0.0850 16,466 -0.00(-5.56%)
Jul 09, 2015 0.0870 0.0900 0.0840 0.0900 264,041 +0.00(+2.27%)
Jul 08, 2015 0.0900 0.0900 0.0880 0.0880 50,610 +0.00(+0.00%)
Jul 07, 2015 0.0880 0.0890 0.0880 0.0880 178,500 -0.00(-3.30%)
Jul 06, 2015 0.0920 0.0940 0.0900 0.0910 1,060,366 -0.00(-1.09%)
Jul 02, 2015 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jul 01, 2015 0.0920 0.0920 0.0880 0.0920 380,340 +0.00(+0.00%)
Jun 30, 2015 0.0900 0.0940 0.0897 0.0920 70,500 +0.00(+2.22%)
Jun 29, 2015 0.0950 0.0950 0.0900 0.0900 324,201 -0.00(-4.26%)
Jun 26, 2015 0.0930 0.0940 0.0930 0.0940 51,500 +0.00(+0.00%)
Jun 25, 2015 0.0943 0.0960 0.0930 0.0940 149,755 +0.00(+1.51%)
Jun 24, 2015 0.0925 0.0940 0.0925 0.0926 89,550 -0.00(-1.49%)
Jun 23, 2015 0.1000 0.1000 0.0940 0.0940 67,870 -0.00(-4.08%)
Jun 22, 2015 0.0980 0.0980 0.0950 0.0980 296,800 +0.00(+0.51%)
Jun 19, 2015 0.1000 0.1000 0.0950 0.0975 440,669 -0.00(-2.50%)
Jun 18, 2015 0.0900 0.1000 0.0900 0.1000 168,500 +0.01(+11.11%)
Jun 17, 2015 0.0900 0.0900 0.0880 0.0900 80,275 -0.00(-3.74%)
Jun 16, 2015 0.0900 0.0940 0.0880 0.0935 464,415 +0.00(+3.89%)
Jun 15, 2015 0.0840 0.1000 0.0840 0.0900 356,100 +0.00(+0.00%)
Jun 12, 2015 0.0950 0.0950 0.0810 0.0900 237,340 -0.01(-5.26%)
Jun 11, 2015 0.0890 0.0950 0.0800 0.0950 299,816 +0.01(+6.74%)
Jun 10, 2015 0.1029 0.1040 0.0810 0.0890 544,706 -0.01(-14.42%)
Jun 09, 2015 0.1070 0.1080 0.1000 0.1040 236,708 -0.00(-2.80%)
Jun 08, 2015 0.1100 0.1200 0.1001 0.1070 372,053 -0.00(-0.47%)
Jun 05, 2015 0.1130 0.1130 0.0860 0.1075 572,138 -0.01(-9.28%)
Jun 04, 2015 0.1125 0.1195 0.1125 0.1185 433,103 -0.00(-1.25%)
Jun 03, 2015 0.1000 0.1500 0.0800 0.1200 2,777,990 +0.03(+30.43%)
Jun 02, 2015 0.0850 0.0920 0.0840 0.0920 799,689 +0.01(+5.75%)
Jun 01, 2015 0.0740 0.0900 0.0740 0.0870 633,659 +0.01(+17.57%)
May 29, 2015 0.0696 0.0740 0.0696 0.0740 35,000 -0.00(-0.67%)
May 28, 2015 0.0700 0.0745 0.0601 0.0745 238,034 +0.00(+6.43%)
May 27, 2015 0.0750 0.0750 0.0650 0.0700 148,120 -0.00(-6.67%)
May 26, 2015 0.0790 0.0790 0.0700 0.0750 140,388 -0.00(-5.06%)
May 22, 2015 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
May 21, 2015 0.0790 0.0790 0.0720 0.0750 60,451 -0.00(-4.94%)
May 20, 2015 0.0750 0.0790 0.0750 0.0789 154,004 -0.00(-0.13%)
May 19, 2015 0.0800 0.0830 0.0705 0.0790 411,786 +0.00(+5.33%)
May 18, 2015 0.0800 0.0800 0.0705 0.0750 51,707 +0.00(+0.00%)
May 15, 2015 0.0700 0.0790 0.0675 0.0750 522,400 +0.00(+7.14%)
May 14, 2015 0.0686 0.0720 0.0675 0.0700 442,171 +0.00(+0.00%)
May 13, 2015 0.0680 0.0700 0.0601 0.0700 158,208 +0.00(+2.94%)
May 12, 2015 0.0650 0.0700 0.0600 0.0680 288,150 +0.01(+20.35%)
May 11, 2015 0.0700 0.0700 0.0560 0.0565 421,715 -0.01(-19.29%)
May 08, 2015 0.0655 0.0700 0.0570 0.0700 516,771 +0.00(+1.45%)
May 07, 2015 0.0625 0.0690 0.0600 0.0690 186,014 -0.00(-1.43%)
May 06, 2015 0.0700 0.0700 0.0573 0.0700 269,998 -0.00(-4.11%)
May 05, 2015 0.0689 0.0730 0.0650 0.0730 20,625 +0.00(+0.00%)
May 04, 2015 0.0700 0.0730 0.0680 0.0730 40,932 +0.00(+0.00%)
May 01, 2015 0.0650 0.0730 0.0650 0.0730 345,875 +0.00(+5.80%)
Apr 30, 2015 0.0700 0.0700 0.0650 0.0690 27,314 -0.00(-1.43%)
Apr 29, 2015 0.0725 0.0730 0.0680 0.0700 167,900 -0.00(-4.11%)
Apr 28, 2015 0.0651 0.0750 0.0651 0.0730 41,862 -0.00(-2.67%)
Apr 27, 2015 0.0700 0.0750 0.0650 0.0750 249,030 +0.00(+7.14%)
Apr 24, 2015 0.0799 0.0799 0.0700 0.0700 197,300 -0.01(-12.39%)
Apr 23, 2015 0.0725 0.0799 0.0725 0.0799 31,300 +0.00(+0.00%)
Apr 22, 2015 0.0800 0.0800 0.0730 0.0799 177,803 -0.00(-0.13%)
Apr 21, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 20, 2015 0.0840 0.0840 0.0730 0.0750 173,200 -0.01(-9.91%)
Apr 17, 2015 0.0789 0.0833 0.0780 0.0833 18,200 -0.00(-3.65%)
Apr 16, 2015 0.0869 0.0869 0.0780 0.0864 142,700 +0.00(+1.65%)
Apr 15, 2015 0.0805 0.0880 0.0800 0.0850 437,700 -0.00(-4.49%)
Apr 13, 2015 0.0890 0.0890 0.0890 50 -0.00(-1.11%)
Apr 10, 2015 0.0790 0.0925 0.0750 0.0900 597,335 +0.01(+13.92%)
Apr 09, 2015 0.0800 0.0800 0.0710 0.0790 226,881 -0.00(-1.25%)
Apr 08, 2015 0.0838 0.0840 0.0800 0.0800 390,249 -0.00(-3.03%)
Apr 07, 2015 0.0850 0.0860 0.0825 0.0825 151,700 -0.00(-2.94%)
Apr 06, 2015 0.0876 0.0902 0.0850 0.0850 34,055 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Apr 01, 2015 0.0949 0.0949 0.0910 0.0910 76,500 -0.00(-4.11%)
Mar 31, 2015 0.0850 0.0949 0.0820 0.0949 554,400 +0.01(+11.65%)
Mar 30, 2015 0.0851 0.0900 0.0850 0.0850 255,346 -0.00(-0.12%)
Mar 27, 2015 0.0949 0.0949 0.0851 0.0851 80,472 -0.01(-10.33%)
Mar 26, 2015 0.0900 0.0949 0.0850 0.0949 386,493 +0.00(+5.44%)
Mar 25, 2015 0.0945 0.0945 0.0900 0.0900 232,375 -0.00(-4.26%)
Mar 24, 2015 0.0925 0.0940 0.0920 0.0940 423,980 +0.00(+0.21%)
Mar 23, 2015 0.0938 0.0938 0.0890 0.0938 220,840 +0.00(+0.00%)
Mar 20, 2015 0.0851 0.0940 0.0835 0.0938 388,274 +0.01(+10.22%)
Mar 19, 2015 0.0925 0.1000 0.0846 0.0851 360,151 -0.02(-18.95%)
Mar 18, 2015 0.0810 0.1050 0.0782 0.1050 1,526,966 +0.02(+29.63%)
Mar 17, 2015 0.0781 0.0810 0.0781 0.0810 229,500 -0.00(-0.61%)
Mar 16, 2015 0.0800 0.0815 0.0795 0.0815 184,960 +0.00(+1.88%)
Mar 13, 2015 0.0800 0.0820 0.0780 0.0800 1,399,000 +0.00(+0.00%)
Mar 12, 2015 0.0700 0.0800 0.0700 0.0800 288,804 +0.01(+14.29%)
Mar 11, 2015 0.0799 0.0800 0.0700 0.0700 94,714 -0.01(-17.55%)
Mar 10, 2015 0.0700 0.0851 0.0700 0.0849 252,900 +0.00(+6.13%)
Mar 09, 2015 0.0790 0.0840 0.0750 0.0800 737,750 -0.00(-1.84%)
Mar 06, 2015 0.0830 0.0840 0.0800 0.0815 182,800 -0.00(-4.12%)
Mar 05, 2015 0.0850 0.0850 0.0800 0.0850 81,810 +0.00(+0.00%)
Mar 04, 2015 0.0880 0.0890 0.0790 0.0850 111,884 -0.00(-3.41%)
Mar 03, 2015 0.0830 0.0880 0.0830 0.0880 243,560 +0.00(+6.02%)
Mar 02, 2015 0.0725 0.0925 0.0725 0.0830 682,972 +0.01(+7.10%)
Feb 27, 2015 0.0735 0.0780 0.0730 0.0775 423,359 +0.00(+0.65%)
Feb 26, 2015 0.0745 0.0800 0.0740 0.0770 136,403 +0.01(+10.00%)
Feb 25, 2015 0.0800 0.0800 0.0700 0.0700 49,455 -0.01(-16.67%)
Feb 24, 2015 0.0800 0.0840 0.0615 0.0840 242,740 +0.00(+5.00%)
Feb 23, 2015 0.0800 0.0830 0.0615 0.0800 231,325 -0.00(-3.61%)
Feb 20, 2015 0.0850 0.0850 0.0800 0.0830 81,250 -0.00(-2.35%)
Feb 19, 2015 0.0840 0.0890 0.0800 0.0850 128,844 -0.00(-4.49%)
Feb 18, 2015 0.0912 0.0912 0.0850 0.0890 125,854 -0.00(-3.78%)
Feb 17, 2015 0.0960 0.0960 0.0801 0.0925 209,430 +0.00(+2.78%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2015 0.0880 0.0900 0.0850 0.0900 144,975 +0.00(+0.11%)
Feb 11, 2015 0.0850 0.0899 0.0850 0.0899 143,780 +0.01(+8.31%)
Feb 10, 2015 0.0886 0.0975 0.0830 0.0830 136,761 +0.00(+1.22%)
Feb 09, 2015 0.0900 0.0920 0.0800 0.0820 175,339 -0.02(-15.81%)
Feb 06, 2015 0.0900 0.0975 0.0850 0.0974 454,481 +0.01(+8.22%)
Feb 05, 2015 0.0800 0.0900 0.0800 0.0900 87,675 +0.00(+1.12%)
Feb 04, 2015 0.0840 0.0890 0.0820 0.0890 77,500 +0.01(+12.66%)
Feb 03, 2015 0.0800 0.0840 0.0790 0.0790 114,209 -0.00(-1.25%)
Feb 02, 2015 0.0790 0.0830 0.0790 0.0800 133,300 -0.00(-3.61%)
Jan 30, 2015 0.0830 0.0830 0.0765 0.0830 297,786 +0.00(+0.00%)
Jan 29, 2015 0.0810 0.0885 0.0800 0.0830 135,269 +0.00(+0.61%)
Jan 28, 2015 0.0900 0.0985 0.0800 0.0825 260,890 -0.01(-8.33%)
Jan 27, 2015 0.0975 0.1000 0.0900 0.0900 188,000 -0.01(-5.26%)
Jan 26, 2015 0.0897 0.0950 0.0800 0.0950 327,211 +0.01(+7.95%)
Jan 23, 2015 0.0890 0.0890 0.0840 0.0880 304,445 +0.00(+4.76%)
Jan 22, 2015 0.0955 0.0955 0.0835 0.0840 278,698 -0.01(-6.15%)
Jan 21, 2015 0.0810 0.0895 0.0810 0.0895 123,496 +0.00(+1.70%)
Jan 20, 2015 0.0890 0.0895 0.0825 0.0880 124,437 -0.00(-1.12%)
Jan 16, 2015 0.0890 0.0890 0.0890 0 +0.01(+7.88%)
Jan 15, 2015 0.0894 0.0900 0.0825 0.0825 192,507 -0.01(-7.72%)
Jan 14, 2015 0.0894 0.0894 0.0850 0.0894 268,997 +0.00(+0.00%)
Jan 13, 2015 0.0894 0 -0.00(-0.67%)
Jan 12, 2015 0.0750 0.0900 0.0701 0.0900 291,983 +0.01(+13.92%)
Jan 09, 2015 0.0800 0.0800 0.0737 0.0790 381,250 -0.00(-1.25%)
Jan 08, 2015 0.0750 0.0800 0.0680 0.0800 197,218 +0.01(+6.67%)
Jan 07, 2015 0.0625 0.0750 0.0625 0.0750 145,086 +0.01(+20.00%)
Jan 06, 2015 0.0601 0.0800 0.0601 0.0625 239,600 -0.00(-2.34%)
Jan 05, 2015 0.0660 0.0700 0.0610 0.0640 412,905 -0.00(-5.19%)
Jan 02, 2015 0.0700 0.0700 0.0675 0.0675 106,978 -0.00(-3.57%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2014 0.0800 0.0800 0.0650 0.0750 294,547 -0.00(-5.06%)
Dec 29, 2014 0.0788 0.0825 0.0700 0.0790 485,183 +0.00(+0.00%)
Dec 26, 2014 0.0850 0.0850 0.0750 0.0790 267,100 +0.01(+6.76%)
Dec 24, 2014 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Dec 23, 2014 0.0730 0.0800 0.0710 0.0800 1,301,383 +0.01(+8.11%)
Dec 22, 2014 0.0800 0.0800 0.0651 0.0740 926,924 -0.01(-7.50%)
Dec 19, 2014 0.0850 0.0850 0.0700 0.0800 600,759 -0.01(-5.88%)
Dec 18, 2014 0.0900 0.0900 0.0800 0.0850 159,247 -0.00(-5.56%)
Dec 17, 2014 0.0800 0.0950 0.0725 0.0900 172,135 +0.00(+5.88%)
Dec 16, 2014 0.0751 0.0850 332,693 -0.01(-10.53%)
Dec 15, 2014 0.0950 0.0960 0.0900 0.0950 673,215 +0.00(+0.00%)
Dec 12, 2014 0.0950 0.1000 0.0950 0.0950 528,243 -0.01(-5.00%)
Dec 11, 2014 0.0950 0.1000 0.0900 0.1000 615,546 +0.00(+2.04%)
Dec 10, 2014 0.0950 0.1000 0.0950 0.0980 157,426 +0.00(+4.26%)
Dec 09, 2014 0.0992 0.1000 0.0920 0.0940 42,448 -0.00(-1.05%)
Dec 08, 2014 0.0900 0.1000 0.0900 0.0950 93,511 +0.00(+0.00%)
Dec 05, 2014 0.1000 0.1000 0.0900 0.0950 380,150 -0.01(-5.00%)
Dec 04, 2014 0.1020 0.1049 0.0900 0.1000 278,589 -0.00(-4.67%)
Dec 03, 2014 0.1000 0.1049 0.0901 0.1049 229,643 +0.01(+11.60%)
Dec 02, 2014 0.0940 0.1000 0.0901 0.0940 139,306 -0.01(-6.00%)
Dec 01, 2014 0.1000 0.1025 0.0950 0.1000 122,003 +0.00(+0.00%)
Nov 28, 2014 0.1004 0.1004 0.0950 0.1000 91,301 -0.00(-4.67%)
Nov 26, 2014 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Nov 25, 2014 0.1020 0.1050 0.0980 0.1049 162,920 -0.00(-0.10%)
Nov 24, 2014 0.1170 0.1170 0.1050 0.1050 116,266 -0.01(-7.89%)
Nov 21, 2014 0.1090 0.1200 0.0990 0.1140 295,764 +0.01(+4.59%)
Nov 20, 2014 0.1090 0.1090 0.0960 0.1090 242,776 +0.00(+0.00%)
Nov 19, 2014 0.0830 0.1150 0.0710 0.1090 324,313 +0.01(+14.74%)
Nov 18, 2014 0.0810 0.0950 0.0810 0.0950 633,131 +0.01(+15.15%)
Nov 17, 2014 0.1040 0.0600 0.0825 1,568,886 -0.02(-20.67%)
Nov 14, 2014 0.1102 0.1102 0.1010 0.1040 557,081 -0.02(-13.33%)
Nov 13, 2014 0.1190 0.1250 0.1101 0.1200 128,845 +0.00(+0.84%)
Nov 12, 2014 0.1180 0.1200 0.1100 0.1190 600,525 -0.01(-7.75%)
Nov 11, 2014 0.1300 0.1300 0.1180 0.1290 158,362 -0.00(-0.77%)
Nov 10, 2014 0.1200 0.1350 0.1160 0.1300 324,520 +0.00(+0.00%)
Nov 07, 2014 0.1325 0.1350 0.1170 0.1300 301,127 +0.00(+0.00%)
Nov 06, 2014 0.1350 0.1350 0.1300 0.1300 113,340 -0.01(-3.70%)
Nov 05, 2014 0.1250 0.1400 0.1200 0.1350 228,714 +0.02(+13.26%)
Nov 04, 2014 0.1209 0.1250 0.1140 0.1192 331,580 -0.02(-11.70%)
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.