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

Voip-Pal.com (OP: VPLM )

0.0171 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 5, 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 31, 2019 0.0152 0.0220 0.0152 0.0210 500,373 +0.01(+39.07%)
Oct 30, 2019 0.0290 0.0290 0.0151 0.0151 329,457 -0.00(-23.74%)
Oct 29, 2019 0.0135 0.0280 0.0135 0.0198 2,069,078 +0.01(+51.15%)
Oct 28, 2019 0.0148 0.0148 0.0131 0.0131 300,698 -0.00(-7.09%)
Oct 25, 2019 0.0150 0.0151 0.0141 0.0141 187,600 -0.00(-6.00%)
Oct 24, 2019 0.0170 0.0170 0.0146 0.0150 1,301,387 -0.00(-5.66%)
Oct 23, 2019 0.0165 0.0170 0.0150 0.0159 487,018 -0.00(-6.47%)
Oct 22, 2019 0.0176 0.0177 0.0163 0.0170 194,571 -0.00(-1.16%)
Oct 21, 2019 0.0165 0.0185 0.0150 0.0172 236,870 +0.00(+5.52%)
Oct 18, 2019 0.0185 0.0185 0.0155 0.0163 530,800 -0.00(-3.55%)
Oct 17, 2019 0.0190 0.0190 0.0150 0.0169 317,159 -0.00(-8.15%)
Oct 16, 2019 0.0190 0.0262 0.0180 0.0184 339,106 -0.00(-0.54%)
Oct 15, 2019 0.0280 0.0280 0.0175 0.0185 1,195,726 -0.01(-25.70%)
Oct 14, 2019 0.0268 0.0283 0.0248 0.0249 232,211 -0.00(-6.74%)
Oct 11, 2019 0.0315 0.0318 0.0260 0.0267 2,209,600 -0.00(-13.87%)
Oct 10, 2019 0.0300 0.0310 0.0275 0.0310 650,975 +0.00(+5.08%)
Oct 09, 2019 0.0262 0.0295 0.0262 0.0295 894,503 +0.00(+17.53%)
Oct 08, 2019 0.0290 0.0290 0.0250 0.0251 1,518,442 -0.00(-1.18%)
Oct 07, 2019 0.0193 0.0280 0.0193 0.0254 4,051,974 +0.01(+33.68%)
Oct 04, 2019 0.0185 0.0190 0.0180 0.0190 420,000 +0.00(+7.34%)
Oct 03, 2019 0.0178 0.0185 0.0132 0.0177 269,649 +0.00(+10.62%)
Oct 02, 2019 0.0160 0.0167 0.0150 0.0160 785,613 +0.00(+1.27%)
Oct 01, 2019 0.0124 0.0164 0.0124 0.0158 1,121,866 +0.00(+10.49%)
Sep 30, 2019 0.0135 0.0145 0.0131 0.0143 1,131,749 +0.00(+8.33%)
Sep 27, 2019 0.0137 0.0140 0.0132 0.0132 185,500 +0.00(+5.60%)
Sep 26, 2019 0.0137 0.0137 0.0125 0.0125 136,500 -0.00(-3.85%)
Sep 25, 2019 0.0137 0.0137 0.0125 0.0130 311,500 -0.00(-5.80%)
Sep 24, 2019 0.0121 0.0145 0.0121 0.0138 104,350 +0.00(+6.15%)
Sep 23, 2019 0.0120 0.0134 0.0120 0.0130 470,668 +0.00(+4.84%)
Sep 20, 2019 0.0129 0.0129 0.0124 0.0124 32,000 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0130 0.0121 0.0124 243,599 -0.00(-0.80%)
Sep 18, 2019 0.0126 0.0130 0.0122 0.0125 244,845 -0.00(-3.85%)
Sep 17, 2019 0.0140 0.0140 0.0120 0.0130 205,627 -0.00(-7.14%)
Sep 16, 2019 0.0112 0.0140 0.0112 0.0140 789,278 +0.00(+16.67%)
Sep 13, 2019 0.0120 0.0121 0.0112 0.0120 793,300 +0.00(+0.00%)
Sep 12, 2019 0.0109 0.0130 0.0100 0.0120 1,343,350 +0.00(+12.15%)
Sep 11, 2019 0.0119 0.0140 0.0105 0.0107 834,558 +0.00(+0.94%)
Sep 10, 2019 0.0115 0.0120 0.0105 0.0106 1,284,000 +0.00(+0.95%)
Sep 09, 2019 0.0115 0.0115 0.0105 0.0105 469,329 +0.00(+5.00%)
Sep 06, 2019 0.0100 0.0115 0.0100 0.0100 526,700 -0.00(-4.76%)
Sep 05, 2019 0.0115 0.0115 0.0105 0.0105 586,844 -0.00(-4.55%)
Sep 04, 2019 0.0129 0.0129 0.0108 0.0110 3,289,904 -0.00(-8.33%)
Sep 03, 2019 0.0120 0.0130 0.0110 0.0120 871,133 +0.00(+0.00%)
Aug 30, 2019 0.0120 0.0120 0.0100 0.0120 812,000 +0.00(+14.29%)
Aug 29, 2019 0.0132 0.0143 0.0105 0.0105 1,633,225 -0.00(-12.50%)
Aug 28, 2019 0.0145 0.0145 0.0110 0.0120 1,014,845 -0.00(-9.77%)
Aug 27, 2019 0.0120 0.0150 0.0110 0.0133 884,302 +0.00(+20.91%)
Aug 26, 2019 0.0127 0.0127 0.0109 0.0110 507,486 -0.00(-10.57%)
Aug 23, 2019 0.0128 0.0128 0.0105 0.0123 405,500 -0.00(-4.65%)
Aug 22, 2019 0.0126 0.0130 0.0110 0.0129 1,166,000 +0.00(+4.88%)
Aug 21, 2019 0.0145 0.0145 0.0121 0.0123 1,009,397 -0.00(-5.38%)
Aug 20, 2019 0.0120 0.0132 0.0103 0.0130 1,453,870 +0.00(+9.24%)
Aug 19, 2019 0.0110 0.0120 0.0110 0.0119 707,523 +0.00(+9.17%)
Aug 16, 2019 0.0110 0.0110 0.0102 0.0109 746,700 -0.00(-0.91%)
Aug 15, 2019 0.0127 0.0127 0.0100 0.0110 416,252 -0.00(-12.00%)
Aug 14, 2019 0.0126 0.0126 0.0100 0.0125 2,031,709 +0.00(+4.17%)
Aug 13, 2019 0.0108 0.0140 0.0108 0.0120 768,327 +0.00(+3.45%)
Aug 12, 2019 0.0134 0.0137 0.0108 0.0116 657,030 -0.00(-12.78%)
Aug 09, 2019 0.0106 0.0138 0.0102 0.0133 2,065,500 +0.00(+2.31%)
Aug 08, 2019 0.0150 0.0150 0.0123 0.0130 2,047,208 -0.00(-10.34%)
Aug 07, 2019 0.0150 0.0151 0.0145 0.0145 478,333 -0.00(-3.33%)
Aug 06, 2019 0.0150 0.0154 0.0150 0.0150 1,371,907 +0.00(+2.74%)
Aug 05, 2019 0.0150 0.0154 0.0146 0.0146 119,700 +0.00(+0.69%)
Aug 02, 2019 0.0150 0.0150 0.0141 0.0145 645,400 -0.00(-2.68%)
Aug 01, 2019 0.0152 0.0152 0.0146 0.0149 40,929 -0.00(-1.32%)
Jul 31, 2019 0.0151 0.0157 0.0148 0.0151 1,121,127 +0.00(+1.34%)
Jul 30, 2019 0.0145 0.0150 0.0145 0.0149 360,534 +0.00(+2.76%)
Jul 29, 2019 0.0145 0.0153 0.0145 0.0145 486,270 -0.00(-3.97%)
Jul 26, 2019 0.0145 0.0158 0.0145 0.0151 1,108,100 +0.00(+0.67%)
Jul 25, 2019 0.0161 0.0166 0.0148 0.0150 533,050 -0.00(-5.06%)
Jul 24, 2019 0.0156 0.0160 0.0150 0.0158 382,461 -0.00(-4.82%)
Jul 23, 2019 0.0170 0.0170 0.0152 0.0166 247,389 +0.00(+3.75%)
Jul 22, 2019 0.0180 0.0180 0.0150 0.0160 1,523,553 +0.00(+0.00%)
Jul 19, 2019 0.0152 0.0198 0.0150 0.0160 2,585,100 +0.00(+6.67%)
Jul 18, 2019 0.0154 0.0155 0.0150 0.0150 526,464 +0.00(+0.00%)
Jul 17, 2019 0.0154 0.0155 0.0150 0.0150 684,260 -0.00(-1.32%)
Jul 16, 2019 0.0160 0.0160 0.0152 0.0152 397,500 +0.00(+1.33%)
Jul 15, 2019 0.0159 0.0165 0.0141 0.0150 489,315 -0.00(-1.96%)
Jul 12, 2019 0.0141 0.0156 0.0141 0.0153 1,526,400 -0.00(-0.65%)
Jul 11, 2019 0.0150 0.0154 0.0140 0.0154 793,347 +0.00(+2.67%)
Jul 10, 2019 0.0165 0.0165 0.0110 0.0150 2,370,251 -0.00(-9.09%)
Jul 09, 2019 0.0150 0.0169 0.0150 0.0165 450,100 +0.00(+5.10%)
Jul 08, 2019 0.0184 0.0184 0.0125 0.0157 1,576,141 -0.00(-7.65%)
Jul 05, 2019 0.0165 0.0183 0.0158 0.0170 1,734,200 +0.00(+6.25%)
Jul 03, 2019 0.0177 0.0177 0.0121 0.0160 2,041,400 -0.00(-9.60%)
Jul 02, 2019 0.0190 0.0194 0.0170 0.0177 957,770 -0.00(-5.85%)
Jul 01, 2019 0.0180 0.0190 0.0180 0.0188 231,500 +0.00(+4.44%)
Jun 28, 2019 0.0175 0.0191 0.0173 0.0180 711,900 +0.00(+2.86%)
Jun 27, 2019 0.0187 0.0192 0.0175 0.0175 83,421 -0.00(-2.78%)
Jun 26, 2019 0.0199 0.0204 0.0180 0.0180 331,546 -0.00(-3.23%)
Jun 25, 2019 0.0200 0.0200 0.0158 0.0186 538,767 -0.00(-5.10%)
Jun 24, 2019 0.0178 0.0200 0.0136 0.0196 1,370,834 -0.00(-2.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0.0200 47,500 +0.00(+7.53%)
Jun 20, 2019 0.0189 0.0200 0.0182 0.0186 469,254 +0.00(+2.76%)
Jun 19, 2019 0.0180 0.0191 0.0176 0.0181 1,465,520 -0.00(-4.74%)
Jun 18, 2019 0.0200 0.0215 0.0177 0.0190 2,282,816 -0.00(-5.00%)
Jun 17, 2019 0.0212 0.0223 0.0176 0.0200 1,556,036 -0.00(-5.21%)
Jun 14, 2019 0.0190 0.0211 0.0170 0.0211 2,257,400 +0.00(+5.50%)
Jun 13, 2019 0.0191 0.0200 0.0191 0.0200 154,801 +0.00(+4.71%)
Jun 12, 2019 0.0193 0.0200 0.0180 0.0191 520,096 -0.00(-1.04%)
Jun 11, 2019 0.0200 0.0215 0.0170 0.0193 1,755,824 -0.00(-3.02%)
Jun 10, 2019 0.0199 0.0212 0.0190 0.0199 530,173 +0.00(+2.05%)
Jun 07, 2019 0.0191 0.0200 0.0185 0.0195 1,397,600 +0.00(+2.63%)
Jun 06, 2019 0.0195 0.0195 0.0190 0.0190 400,846 -0.00(-5.00%)
Jun 05, 2019 0.0200 0.0200 0.0190 0.0200 412,114 +0.00(+0.50%)
Jun 04, 2019 0.0199 0.0200 0.0199 0.0199 779,868 +0.00(+4.74%)
Jun 03, 2019 0.0199 0.0209 0.0190 0.0190 915,451 -0.00(-5.00%)
May 31, 2019 0.0210 0.0210 0.0195 0.0200 240,700 +0.00(+0.00%)
May 30, 2019 0.0218 0.0218 0.0200 0.0200 1,522,578 -0.00(-6.54%)
May 29, 2019 0.0200 0.0215 0.0200 0.0214 1,239,604 +0.00(+7.00%)
May 28, 2019 0.0233 0.0265 0.0198 0.0200 4,382,618 -0.00(-8.68%)
May 24, 2019 0.0194 0.0219 0.0194 0.0219 2,056,800 +0.00(+14.06%)
May 23, 2019 0.0198 0.0210 0.0191 0.0192 1,397,209 +0.00(+1.05%)
May 22, 2019 0.0200 0.0204 0.0189 0.0190 796,392 -0.00(-5.00%)
May 21, 2019 0.0206 0.0210 0.0195 0.0200 828,167 -0.00(-8.68%)
May 20, 2019 0.0219 0.0219 0.0200 0.0219 445,478 -0.00(-0.45%)
May 17, 2019 0.0210 0.0220 0.0200 0.0220 584,300 +0.00(+0.00%)
May 16, 2019 0.0210 0.0220 0.0200 0.0220 172,100 +0.00(+0.00%)
May 15, 2019 0.0235 0.0238 0.0206 0.0220 564,017 +0.00(+0.00%)
May 14, 2019 0.0233 0.0233 0.0205 0.0220 906,355 -0.00(-6.38%)
May 13, 2019 0.0220 0.0235 0.0200 0.0235 646,773 +0.00(+9.30%)
May 10, 2019 0.0200 0.0215 0.0200 0.0215 737,600 +0.00(+7.50%)
May 09, 2019 0.0200 0.0214 0.0190 0.0200 965,306 +0.00(+0.00%)
May 08, 2019 0.0220 0.0220 0.0200 0.0200 506,150 -0.00(-3.38%)
May 07, 2019 0.0230 0.0230 0.0200 0.0207 536,054 +0.00(+0.98%)
May 06, 2019 0.0220 0.0230 0.0200 0.0205 2,368,789 -0.00(-7.66%)
May 03, 2019 0.0238 0.0238 0.0200 0.0222 1,753,600 -0.00(-1.33%)
May 02, 2019 0.0265 0.0265 0.0225 0.0225 619,221 -0.00(-11.76%)
May 01, 2019 0.0244 0.0268 0.0220 0.0255 516,933 +0.00(+11.35%)
Apr 30, 2019 0.0220 0.0249 0.0220 0.0229 589,720 -0.00(-0.43%)
Apr 29, 2019 0.0300 0.0300 0.0200 0.0230 4,256,844 -0.00(-17.56%)
Apr 26, 2019 0.0265 0.0311 0.0260 0.0279 631,900 -0.00(-7.00%)
Apr 25, 2019 0.0290 0.0300 0.0260 0.0300 1,839,518 +0.00(+7.14%)
Apr 24, 2019 0.0305 0.0305 0.0260 0.0280 324,025 -0.00(-3.11%)
Apr 23, 2019 0.0303 0.0310 0.0252 0.0289 985,905 +0.00(+0.35%)
Apr 22, 2019 0.0275 0.0350 0.0252 0.0288 1,934,433 +0.00(+10.77%)
Apr 18, 2019 0.0301 0.0420 0.0251 0.0260 1,015,500 -0.00(-13.62%)
Apr 17, 2019 0.0250 0.0360 0.0230 0.0301 3,533,974 +0.01(+30.87%)
Apr 16, 2019 0.0250 0.0250 0.0220 0.0230 1,934,729 +0.00(+8.49%)
Apr 15, 2019 0.0210 0.0249 0.0210 0.0212 1,053,012 -0.00(-8.23%)
Apr 12, 2019 0.0250 0.0250 0.0212 0.0231 252,300 +0.00(+0.00%)
Apr 11, 2019 0.0201 0.0250 0.0201 0.0231 1,944,451 +0.00(+13.79%)
Apr 10, 2019 0.0234 0.0235 0.0200 0.0203 584,234 -0.00(-15.06%)
Apr 09, 2019 0.0240 0.0240 0.0218 0.0239 703,632 -0.00(-0.42%)
Apr 08, 2019 0.0191 0.0249 0.0191 0.0240 3,066,281 +0.00(+11.63%)
Apr 05, 2019 0.0230 0.0230 0.0200 0.0215 655,000 +0.00(+7.50%)
Apr 04, 2019 0.0249 0.0249 0.0185 0.0200 523,350 -0.00(-9.09%)
Apr 03, 2019 0.0273 0.0289 0.0199 0.0220 3,814,518 -0.00(-15.06%)
Apr 02, 2019 0.0265 0.0265 0.0240 0.0259 1,819,951 +0.00(+0.39%)
Apr 01, 2019 0.0235 0.0265 0.0220 0.0258 1,204,645 +0.00(+14.67%)
Mar 29, 2019 0.0235 0.0235 0.0210 0.0225 1,894,400 -0.00(-2.17%)
Mar 28, 2019 0.0265 0.0280 0.0220 0.0230 3,906,573 -0.00(-7.63%)
Mar 27, 2019 0.0209 0.0249 0.0190 0.0249 6,318,252 +0.00(+18.57%)
Mar 26, 2019 0.0250 0.0329 0.0155 0.0210 27,312,992 -0.03(-61.11%)
Mar 25, 2019 0.0500 0.0550 0.0500 0.0540 412,070 +0.00(+4.85%)
Mar 22, 2019 0.0520 0.0550 0.0498 0.0515 1,173,700 +0.00(+3.00%)
Mar 21, 2019 0.0495 0.0540 0.0495 0.0500 1,035,811 -0.00(-7.41%)
Mar 20, 2019 0.0560 0.0560 0.0496 0.0540 1,490,365 -0.00(-3.23%)
Mar 19, 2019 0.0580 0.0580 0.0500 0.0558 1,385,303 +0.00(+1.45%)
Mar 18, 2019 0.0590 0.0600 0.0530 0.0550 1,929,178 +0.00(+1.85%)
Mar 15, 2019 0.0600 0.0600 0.0540 0.0540 1,066,400 -0.00(-7.53%)
Mar 14, 2019 0.0560 0.0590 0.0560 0.0584 562,190 +0.00(+6.18%)
Mar 13, 2019 0.0600 0.0600 0.0550 0.0550 852,809 -0.00(-6.78%)
Mar 12, 2019 0.0640 0.0670 0.0580 0.0590 1,225,335 -0.00(-4.99%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0621 445,200 -0.00(-2.20%)
Mar 08, 2019 0.0670 0.0670 0.0610 0.0635 939,200 -0.00(-5.08%)
Mar 07, 2019 0.0700 0.0700 0.0650 0.0669 518,566 +0.00(+1.36%)
Mar 06, 2019 0.0700 0.0700 0.0650 0.0660 383,900 -0.00(-2.94%)
Mar 05, 2019 0.0680 0.0700 0.0679 0.0680 593,359 +0.00(+4.62%)
Mar 04, 2019 0.0610 0.0670 0.0610 0.0650 903,601 +0.00(+2.36%)
Mar 01, 2019 0.0610 0.0665 0.0610 0.0635 556,600 +0.00(+2.42%)
Feb 28, 2019 0.0620 0.0620 0.0600 0.0620 336,925 +0.00(+0.00%)
Feb 27, 2019 0.0628 0.0630 0.0600 0.0620 458,979 +0.00(+0.00%)
Feb 26, 2019 0.0620 0.0621 0.0600 0.0620 526,030 +0.00(+0.81%)
Feb 25, 2019 0.0635 0.0650 0.0615 0.0615 686,075 -0.00(-3.91%)
Feb 22, 2019 0.0640 0.0650 0.0625 0.0640 1,137,600 +0.00(+0.00%)
Feb 21, 2019 0.0660 0.0660 0.0624 0.0640 495,897 -0.00(-1.54%)
Feb 20, 2019 0.0650 0.0670 0.0620 0.0650 810,499 +0.00(+4.84%)
Feb 19, 2019 0.0636 0.0678 0.0602 0.0620 769,561 -0.00(-0.16%)
Feb 15, 2019 0.0653 0.0669 0.0602 0.0621 286,000 -0.00(-4.46%)
Feb 14, 2019 0.0700 0.0700 0.0650 0.0650 381,670 -0.00(-6.47%)
Feb 13, 2019 0.0700 0.0720 0.0680 0.0695 338,194 -0.00(-0.71%)
Feb 12, 2019 0.0730 0.0740 0.0700 0.0700 843,422 -0.00(-1.41%)
Feb 11, 2019 0.0750 0.0750 0.0700 0.0710 696,027 +0.00(+2.90%)
Feb 08, 2019 0.0622 0.0695 0.0615 0.0690 591,400 +0.01(+11.29%)
Feb 07, 2019 0.0719 0.0719 0.0610 0.0620 925,731 -0.01(-11.43%)
Feb 06, 2019 0.0620 0.0719 0.0601 0.0700 780,635 +0.01(+16.67%)
Feb 05, 2019 0.0640 0.0640 0.0535 0.0600 241,744 +0.00(+0.00%)
Feb 04, 2019 0.0610 0.0650 0.0525 0.0600 1,325,905 +0.00(+6.76%)
Feb 01, 2019 0.0640 0.0640 0.0550 0.0562 709,600 -0.00(-6.33%)
Jan 31, 2019 0.0600 0.0650 0.0600 0.0600 782,206 +0.00(+0.00%)
Jan 30, 2019 0.0624 0.0648 0.0600 0.0600 335,255 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0580 0.0600 678,399 +0.00(+0.00%)
Jan 28, 2019 0.0650 0.0650 0.0600 0.0600 822,040 -0.00(-3.23%)
Jan 25, 2019 0.0650 0.0670 0.0600 0.0620 415,100 -0.00(-4.32%)
Jan 24, 2019 0.0690 0.0700 0.0647 0.0648 508,471 -0.01(-7.43%)
Jan 23, 2019 0.0690 0.0700 0.0650 0.0700 373,552 +0.00(+3.70%)
Jan 22, 2019 0.0730 0.0730 0.0675 0.0675 425,684 -0.00(-3.57%)
Jan 18, 2019 0.0710 0.0730 0.0600 0.0700 1,102,800 -0.00(-3.45%)
Jan 17, 2019 0.0731 0.0780 0.0700 0.0725 1,346,597 -0.00(-4.61%)
Jan 16, 2019 0.0820 0.0840 0.0729 0.0760 723,282 -0.00(-3.80%)
Jan 15, 2019 0.0840 0.0849 0.0790 0.0790 856,907 -0.00(-2.47%)
Jan 14, 2019 0.0800 0.0850 0.0800 0.0810 892,425 +0.00(+1.25%)
Jan 11, 2019 0.0800 0.0840 0.0770 0.0800 388,700 +0.00(+0.63%)
Jan 10, 2019 0.0805 0.0820 0.0780 0.0795 357,510 +0.00(+2.58%)
Jan 09, 2019 0.0840 0.0840 0.0775 0.0775 582,250 -0.00(-5.49%)
Jan 08, 2019 0.0850 0.0850 0.0810 0.0820 463,798 -0.00(-3.42%)
Jan 07, 2019 0.0880 0.0880 0.0800 0.0849 406,824 +0.00(+2.17%)
Jan 04, 2019 0.0800 0.0850 0.0780 0.0831 924,400 +0.00(+2.59%)
Jan 03, 2019 0.0895 0.0895 0.0775 0.0810 761,831 -0.00(-4.71%)
Jan 02, 2019 0.0800 0.0860 0.0800 0.0850 376,709 +0.01(+6.25%)
Dec 31, 2018 0.0850 0.0920 0.0800 0.0800 982,000 -0.01(-6.65%)
Dec 28, 2018 0.0865 0.0890 0.0845 0.0857 708,100 -0.00(-0.92%)
Dec 27, 2018 0.0864 0.0880 0.0848 0.0865 931,749 +0.00(+1.76%)
Dec 26, 2018 0.0845 0.0863 0.0820 0.0850 1,173,333 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0950 0.0750 0.0800 3,351,800 +0.01(+23.08%)
Dec 21, 2018 0.0600 0.0650 0.0600 0.0650 905,700 +0.01(+10.17%)
Dec 20, 2018 0.0630 0.0630 0.0560 0.0590 451,768 -0.00(-4.84%)
Dec 19, 2018 0.0601 0.0649 0.0550 0.0620 993,244 +0.00(+2.48%)
Dec 18, 2018 0.0630 0.0647 0.0600 0.0605 890,180 +0.00(+6.33%)
Dec 17, 2018 0.0690 0.0700 0.0350 0.0569 6,292,065 -0.01(-16.32%)
Dec 14, 2018 0.0735 0.0740 0.0680 0.0680 593,700 -0.00(-2.86%)
Dec 13, 2018 0.0670 0.0735 0.0670 0.0700 506,878 +0.00(+0.00%)
Dec 12, 2018 0.0680 0.0704 0.0670 0.0700 280,500 +0.00(+2.94%)
Dec 11, 2018 0.0700 0.0740 0.0680 0.0680 277,216 -0.00(-5.56%)
Dec 10, 2018 0.0700 0.0740 0.0670 0.0720 628,187 +0.00(+0.00%)
Dec 07, 2018 0.0701 0.0720 0.0675 0.0720 225,200 +0.00(+0.56%)
Dec 06, 2018 0.0725 0.0740 0.0650 0.0716 530,209 -0.00(-0.56%)
Dec 04, 2018 0.0680 0.0730 0.0651 0.0720 953,600 +0.01(+10.77%)
Dec 03, 2018 0.0650 0.0700 0.0625 0.0650 644,998 -0.01(-13.33%)
Nov 30, 2018 0.0700 0.0750 0.0650 0.0750 364,400 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0600 0.0700 570,983 +0.00(+3.70%)
Nov 28, 2018 0.0617 0.0675 0.0600 0.0675 561,046 +0.00(+4.65%)
Nov 27, 2018 0.0635 0.0650 0.0615 0.0645 260,802 +0.00(+4.88%)
Nov 26, 2018 0.0645 0.0650 0.0600 0.0615 525,667 -0.00(-5.38%)
Nov 23, 2018 0.0650 0.0675 0.0650 0.0650 203,400 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 20, 2018 0.0695 0.0700 0.0650 0.0650 361,391 -0.00(-6.47%)
Nov 19, 2018 0.0745 0.0745 0.0650 0.0695 301,066 -0.00(-5.18%)
Nov 16, 2018 0.0800 0.0800 0.0720 0.0733 557,800 +0.00(+0.41%)
Nov 15, 2018 0.0900 0.0900 0.0720 0.0730 456,968 -0.02(-18.89%)
Nov 14, 2018 0.0730 0.0900 0.0700 0.0900 464,054 +0.02(+24.14%)
Nov 13, 2018 0.0708 0.0730 0.0700 0.0725 247,767 -0.00(-0.68%)
Nov 12, 2018 0.0691 0.0740 0.0660 0.0730 897,376 +0.00(+4.29%)
Nov 09, 2018 0.0700 0.0725 0.0700 0.0700 290,300 +0.00(+1.30%)
Nov 08, 2018 0.0720 0.0720 0.0691 0.0691 93,946 -0.00(-1.29%)
Nov 07, 2018 0.0725 0.0725 0.0700 0.0700 245,609 -0.00(-2.78%)
Nov 06, 2018 0.0711 0.0740 0.0700 0.0720 334,403 -0.00(-2.70%)
Nov 05, 2018 0.0750 0.0780 0.0720 0.0740 304,612 -0.00(-1.33%)
Nov 02, 2018 0.0711 0.0750 0.0711 0.0750 239,500 +0.00(+2.74%)
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.