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, 2021 0.0174 0.0174 0.0165 0.0170 853,922 -0.00(-1.73%)
Oct 28, 2021 0.0166 0.0175 0.0160 0.0173 1,186,058 +0.00(+3.59%)
Oct 27, 2021 0.0180 0.0175 0.0167 0.0167 458,786 -0.00(-7.22%)
Oct 26, 2021 0.0175 0.0180 862,285 +0.00(+4.65%)
Oct 25, 2021 0.0182 0.0210 0.0168 0.0172 1,803,202 +0.00(+2.99%)
Oct 22, 2021 0.0170 0.0170 0.0162 0.0167 574,500 -0.00(-1.76%)
Oct 21, 2021 0.0161 0.0170 0.0161 0.0170 1,301,639 +0.00(+3.66%)
Oct 20, 2021 0.0152 0.0170 0.0152 0.0164 781,363 -0.00(-1.80%)
Oct 19, 2021 0.0154 0.0170 0.0150 0.0167 3,296,161 +0.00(+9.87%)
Oct 18, 2021 0.0153 0.0159 0.0149 0.0152 1,417,289 -0.00(-3.80%)
Oct 15, 2021 0.0160 0.0160 0.0150 0.0158 635,936 -0.00(-0.63%)
Oct 14, 2021 0.0152 0.0159 0.0150 0.0159 1,132,129 +0.00(+6.71%)
Oct 13, 2021 0.0152 0.0159 0.0149 0.0149 1,068,329 -0.00(-2.61%)
Oct 12, 2021 0.0157 0.0160 0.0150 0.0153 979,462 -0.00(-2.55%)
Oct 11, 2021 0.0151 0.0169 0.0151 0.0157 410,420 -0.00(-3.68%)
Oct 08, 2021 0.0155 0.0169 0.0150 0.0163 316,129 +0.00(+1.87%)
Oct 07, 2021 0.0162 0.0175 0.0160 0.0160 461,568 -0.00(-2.44%)
Oct 06, 2021 0.0185 0.0185 0.0162 0.0164 1,281,252 -0.00(-10.38%)
Oct 05, 2021 0.0153 0.0183 0.0152 0.0183 978,254 +0.00(+19.61%)
Oct 04, 2021 0.0178 0.0182 0.0152 0.0153 872,518 -0.00(-10.00%)
Oct 01, 2021 0.0165 0.0170 0.0155 0.0170 1,365,323 +0.00(+1.19%)
Sep 30, 2021 0.0180 0.0185 0.0168 0.0168 788,184 -0.00(-6.67%)
Sep 29, 2021 0.0175 0.0185 0.0168 0.0180 1,822,994 +0.00(+4.65%)
Sep 28, 2021 0.0165 0.0180 0.0165 0.0172 845,331 +0.00(+4.24%)
Sep 27, 2021 0.0171 0.0180 0.0165 0.0165 1,123,926 -0.00(-2.94%)
Sep 24, 2021 0.0175 0.0185 0.0151 0.0170 1,863,013 -0.00(-7.10%)
Sep 23, 2021 0.0170 0.0184 0.0167 0.0183 1,373,301 +0.00(+10.91%)
Sep 22, 2021 0.0135 0.0172 0.0135 0.0165 1,802,778 +0.00(+17.86%)
Sep 21, 2021 0.0143 0.0152 0.0135 0.0140 1,026,685 -0.00(-3.45%)
Sep 20, 2021 0.0155 0.0158 0.0140 0.0145 973,369 -0.00(-8.23%)
Sep 17, 2021 0.0155 0.0160 0.0150 0.0158 230,151 +0.00(+1.94%)
Sep 16, 2021 0.0165 0.0170 0.0155 0.0155 552,751 -0.00(-3.13%)
Sep 15, 2021 0.0162 0.0184 0.0160 0.0160 894,580 -0.00(-3.03%)
Sep 14, 2021 0.0170 0.0185 0.0161 0.0165 1,094,566 -0.00(-2.94%)
Sep 13, 2021 0.0179 0.0181 0.0170 0.0170 1,398,882 -0.00(-2.30%)
Sep 10, 2021 0.0195 0.0195 0.0169 0.0174 501,664 -0.00(-2.79%)
Sep 09, 2021 0.0186 0.0186 0.0167 0.0179 498,851 +0.00(+7.19%)
Sep 08, 2021 0.0174 0.0181 0.0165 0.0167 1,812,217 -0.00(-6.70%)
Sep 07, 2021 0.0210 0.0226 0.0160 0.0179 4,541,079 -0.00(-18.64%)
Sep 03, 2021 0.0166 0.0220 0.0160 0.0220 4,648,496 +0.01(+30.18%)
Sep 02, 2021 0.0179 0.0180 0.0169 0.0169 1,053,314 -0.00(-6.11%)
Sep 01, 2021 0.0195 0.0195 0.0178 0.0180 476,986 -0.00(-5.26%)
Aug 31, 2021 0.0210 0.0210 0.0176 0.0190 594,044 -0.00(-5.00%)
Aug 30, 2021 0.0217 0.0217 0.0180 0.0200 1,755,900 +0.00(+1.01%)
Aug 27, 2021 0.0221 0.0274 0.0170 0.0198 3,207,247 -0.00(-10.41%)
Aug 26, 2021 0.0162 0.0280 0.0162 0.0221 8,849,350 +0.01(+36.42%)
Aug 25, 2021 0.0168 0.0168 0.0159 0.0162 992,112 +0.00(+1.25%)
Aug 24, 2021 0.0162 0.0162 0.0155 0.0160 768,370 -0.00(-1.23%)
Aug 23, 2021 0.0159 0.0168 0.0150 0.0162 4,107,331 +0.00(+23.66%)
Aug 20, 2021 0.0130 0.0160 0.0120 0.0131 1,926,385 +0.00(+0.77%)
Aug 19, 2021 0.0130 0.0133 0.0126 0.0130 600,370 +0.00(+0.00%)
Aug 18, 2021 0.0150 0.0150 0.0130 0.0130 203,456 -0.00(-0.76%)
Aug 17, 2021 0.0132 0.0140 0.0131 0.0131 280,599 +0.00(+0.77%)
Aug 16, 2021 0.0155 0.0155 0.0130 0.0130 824,107 -0.00(-10.34%)
Aug 13, 2021 0.0150 0.0155 0.0145 0.0145 131,390 -0.00(-3.33%)
Aug 12, 2021 0.0142 0.0150 0.0139 0.0150 407,501 +0.00(+4.90%)
Aug 11, 2021 0.0148 0.0150 0.0143 0.0143 400,463 -0.00(-4.67%)
Aug 10, 2021 0.0154 0.0154 0.0149 0.0150 588,807 -0.00(-3.23%)
Aug 09, 2021 0.0158 0.0158 0.0149 0.0155 666,123 -0.00(-1.90%)
Aug 06, 2021 0.0167 0.0167 0.0154 0.0158 651,431 +0.00(+0.64%)
Aug 05, 2021 0.0150 0.0165 0.0148 0.0157 1,189,452 +0.00(+5.37%)
Aug 04, 2021 0.0170 0.0170 0.0145 0.0149 390,587 +0.00(+0.68%)
Aug 03, 2021 0.0140 0.0150 0.0140 0.0148 685,011 +0.00(+5.71%)
Aug 02, 2021 0.0152 0.0155 0.0140 0.0140 670,372 -0.00(-5.41%)
Jul 30, 2021 0.0159 0.0159 0.0145 0.0148 566,110 -0.00(-7.50%)
Jul 29, 2021 0.0160 0.0169 0.0155 0.0160 569,103 +0.00(+3.23%)
Jul 28, 2021 0.0165 0.0165 0.0137 0.0155 290,588 -0.00(-3.13%)
Jul 27, 2021 0.0160 0.0165 0.0150 0.0160 441,132 -0.00(-3.03%)
Jul 26, 2021 0.0136 0.0169 0.0130 0.0165 1,371,646 -0.00(-0.60%)
Jul 23, 2021 0.0161 0.0172 0.0155 0.0166 896,724 -0.00(-2.35%)
Jul 22, 2021 0.0169 0.0173 0.0166 0.0170 557,463 -0.00(-1.73%)
Jul 21, 2021 0.0164 0.0173 0.0164 0.0173 1,098,822 +0.00(+4.85%)
Jul 20, 2021 0.0152 0.0172 0.0125 0.0165 1,352,271 +0.00(+5.77%)
Jul 19, 2021 0.0166 0.0172 0.0140 0.0156 881,669 -0.00(-9.30%)
Jul 16, 2021 0.0171 0.0172 0.0146 0.0172 2,133,728 -0.00(-1.71%)
Jul 15, 2021 0.0170 0.0178 0.0169 0.0175 494,284 +0.00(+1.74%)
Jul 14, 2021 0.0173 0.0173 0.0160 0.0172 845,380 -0.00(-1.71%)
Jul 13, 2021 0.0173 0.0179 0.0173 0.0175 251,505 -0.00(-0.57%)
Jul 12, 2021 0.0196 0.0196 0.0167 0.0176 714,281 -0.00(-1.68%)
Jul 09, 2021 0.0165 0.0179 0.0165 0.0179 713,342 +0.00(+3.47%)
Jul 08, 2021 0.0179 0.0179 0.0159 0.0173 488,887 +0.00(+1.76%)
Jul 07, 2021 0.0179 0.0179 0.0170 0.0170 244,000 -0.00(-4.49%)
Jul 06, 2021 0.0173 0.0181 0.0170 0.0178 950,545 +0.00(+1.71%)
Jul 02, 2021 0.0219 0.0219 0.0170 0.0175 840,254 -0.00(-1.13%)
Jul 01, 2021 0.0187 0.0189 0.0153 0.0177 4,602,638 -0.00(-6.35%)
Jun 30, 2021 0.0212 0.0220 0.0185 0.0189 7,244,046 -0.00(-3.08%)
Jun 29, 2021 0.0220 0.0221 0.0184 0.0195 3,604,002 -0.00(-5.34%)
Jun 28, 2021 0.0205 0.0284 0.0205 0.0206 14,600,489 +0.00(+1.48%)
Jun 25, 2021 0.0206 0.0216 0.0190 0.0203 1,497,915 -0.00(-3.79%)
Jun 24, 2021 0.0218 0.0224 0.0200 0.0211 501,634 -0.00(-4.52%)
Jun 23, 2021 0.0235 0.0235 0.0200 0.0221 637,915 -0.00(-5.15%)
Jun 22, 2021 0.0245 0.0245 0.0233 0.0233 718,654 -0.00(-2.92%)
Jun 21, 2021 0.0236 0.0250 0.0236 0.0240 809,037 +0.00(+1.27%)
Jun 18, 2021 0.0238 0.0243 0.0236 0.0237 574,501 -0.00(-1.25%)
Jun 17, 2021 0.0243 0.0244 0.0236 0.0240 188,070 +0.00(+1.69%)
Jun 16, 2021 0.0218 0.0241 0.0218 0.0236 297,400 +0.00(+4.42%)
Jun 15, 2021 0.0233 0.0248 0.0220 0.0226 430,145 -0.00(-5.83%)
Jun 14, 2021 0.0225 0.0248 0.0220 0.0240 1,306,205 +0.00(+11.63%)
Jun 11, 2021 0.0225 0.0225 0.0215 0.0215 972,400 -0.00(-4.44%)
Jun 10, 2021 0.0220 0.0230 0.0200 0.0225 1,052,924 +0.00(+5.63%)
Jun 09, 2021 0.0215 0.0218 0.0200 0.0213 1,758,580 -0.00(-2.29%)
Jun 08, 2021 0.0222 0.0223 0.0200 0.0218 328,180 -0.00(-1.80%)
Jun 07, 2021 0.0210 0.0222 0.0200 0.0222 426,391 +0.00(+7.25%)
Jun 04, 2021 0.0190 0.0219 0.0188 0.0207 940,717 +0.00(+8.95%)
Jun 03, 2021 0.0182 0.0190 0.0182 0.0190 202,262 +0.00(+0.00%)
Jun 02, 2021 0.0185 0.0191 0.0182 0.0190 896,840 -0.00(-0.52%)
Jun 01, 2021 0.0183 0.0191 0.0183 0.0191 569,312 +0.00(+0.53%)
May 28, 2021 0.0197 0.0200 0.0182 0.0190 407,283 +0.00(+0.00%)
May 27, 2021 0.0190 0.0195 0.0181 0.0190 890,862 +0.00(+0.00%)
May 26, 2021 0.0190 0.0194 0.0190 0.0190 325,636 -0.00(-1.04%)
May 25, 2021 0.0197 0.0200 0.0191 0.0192 643,164 -0.00(-3.03%)
May 24, 2021 0.0220 0.0220 0.0187 0.0198 758,555 +0.00(+2.06%)
May 21, 2021 0.0198 0.0198 0.0189 0.0194 197,364 +0.00(+1.04%)
May 20, 2021 0.0198 0.0198 0.0192 0.0192 686,405 -0.00(-2.54%)
May 19, 2021 0.0190 0.0198 0.0185 0.0197 930,741 +0.00(+9.44%)
May 18, 2021 0.0197 0.0198 0.0175 0.0180 1,557,651 -0.00(-8.16%)
May 17, 2021 0.0191 0.0200 0.0190 0.0196 709,030 +0.00(+0.51%)
May 14, 2021 0.0200 0.0209 0.0191 0.0195 1,263,509 -0.00(-6.70%)
May 13, 2021 0.0220 0.0220 0.0200 0.0209 430,797 -0.00(-5.00%)
May 12, 2021 0.0211 0.0231 0.0210 0.0220 966,585 +0.00(+0.00%)
May 11, 2021 0.0240 0.0240 0.0219 0.0220 2,076,219 -0.00(-5.98%)
May 10, 2021 0.0240 0.0248 0.0221 0.0234 1,973,265 +0.00(+2.63%)
May 07, 2021 0.0244 0.0248 0.0221 0.0228 754,918 -0.00(-2.56%)
May 06, 2021 0.0220 0.0254 0.0220 0.0234 828,384 -0.00(-0.43%)
May 05, 2021 0.0283 0.0283 0.0220 0.0235 1,688,650 +0.00(+0.86%)
May 04, 2021 0.0283 0.0283 0.0220 0.0233 1,031,738 -0.00(-4.12%)
May 03, 2021 0.0284 0.0284 0.0233 0.0243 1,026,164 +0.00(+0.41%)
Apr 30, 2021 0.0270 0.0280 0.0230 0.0242 2,171,000 -0.00(-8.68%)
Apr 29, 2021 0.0280 0.0280 0.0260 0.0265 1,577,659 -0.00(-3.99%)
Apr 28, 2021 0.0270 0.0290 0.0210 0.0276 3,574,686 +0.00(+4.15%)
Apr 27, 2021 0.0269 0.0270 0.0245 0.0265 3,891,618 +0.00(+6.85%)
Apr 26, 2021 0.0250 0.0250 0.0220 0.0248 3,025,158 +0.00(+12.73%)
Apr 23, 2021 0.0228 0.0240 0.0181 0.0220 4,833,000 +0.00(+22.22%)
Apr 22, 2021 0.0190 0.0190 0.0179 0.0180 1,063,864 +0.00(+0.00%)
Apr 21, 2021 0.0180 0.0200 0.0180 0.0180 796,395 -0.00(-3.23%)
Apr 20, 2021 0.0210 0.0210 0.0173 0.0186 2,310,631 -0.00(-11.00%)
Apr 19, 2021 0.0240 0.0240 0.0200 0.0209 1,173,556 +0.00(+2.45%)
Apr 16, 2021 0.0228 0.0240 0.0200 0.0204 1,111,300 -0.00(-5.12%)
Apr 15, 2021 0.0230 0.0250 0.0205 0.0215 2,532,293 -0.00(-2.27%)
Apr 14, 2021 0.0209 0.0220 0.0206 0.0220 1,512,488 +0.00(+4.76%)
Apr 13, 2021 0.0210 0.0212 0.0182 0.0210 1,496,110 +0.00(+0.00%)
Apr 12, 2021 0.0225 0.0225 0.0182 0.0210 2,196,526 -0.00(-4.11%)
Apr 09, 2021 0.0230 0.0230 0.0212 0.0219 355,300 -0.00(-1.79%)
Apr 08, 2021 0.0225 0.0230 0.0217 0.0223 1,013,006 +0.00(+2.76%)
Apr 07, 2021 0.0239 0.0250 0.0200 0.0217 1,323,618 -0.00(-0.46%)
Apr 06, 2021 0.0239 0.0250 0.0215 0.0218 684,249 -0.00(-5.22%)
Apr 05, 2021 0.0228 0.0270 0.0216 0.0230 3,831,530 +0.00(+3.14%)
Apr 01, 2021 0.0210 0.0290 0.0190 0.0223 7,843,600 +0.00(+0.45%)
Mar 31, 2021 0.0182 0.0239 0.0180 0.0222 9,008,772 +0.00(+21.98%)
Mar 30, 2021 0.0196 0.0196 0.0181 0.0182 595,023 -0.00(-6.67%)
Mar 29, 2021 0.0199 0.0200 0.0194 0.0195 547,682 -0.00(-2.50%)
Mar 26, 2021 0.0200 0.0200 0.0190 0.0200 1,259,600 +0.00(+1.52%)
Mar 25, 2021 0.0175 0.0202 0.0173 0.0197 4,409,925 +0.00(+14.53%)
Mar 24, 2021 0.0165 0.0181 0.0158 0.0172 2,569,453 +0.00(+8.86%)
Mar 23, 2021 0.0154 0.0159 0.0154 0.0158 1,319,149 +0.00(+0.64%)
Mar 22, 2021 0.0160 0.0165 0.0154 0.0157 348,067 +0.00(+1.95%)
Mar 19, 2021 0.0169 0.0169 0.0150 0.0154 1,405,100 -0.00(-8.33%)
Mar 18, 2021 0.0170 0.0170 0.0155 0.0168 1,317,696 +0.00(+6.33%)
Mar 17, 2021 0.0165 0.0170 0.0158 0.0158 792,061 -0.00(-7.06%)
Mar 16, 2021 0.0174 0.0174 0.0155 0.0170 1,181,001 -0.00(-2.30%)
Mar 15, 2021 0.0155 0.0177 0.0155 0.0174 807,798 +0.00(+2.35%)
Mar 12, 2021 0.0192 0.0199 0.0170 0.0170 862,200 -0.00(-6.59%)
Mar 11, 2021 0.0199 0.0199 0.0162 0.0182 392,970 -0.00(-2.15%)
Mar 10, 2021 0.0200 0.0200 0.0175 0.0186 1,424,813 -0.00(-4.62%)
Mar 09, 2021 0.0200 0.0200 0.0170 0.0195 4,562,126 +0.00(+10.80%)
Mar 08, 2021 0.0195 0.0202 0.0130 0.0176 1,373,590 -0.00(-8.81%)
Mar 05, 2021 0.0156 0.0200 0.0140 0.0193 8,479,900 +0.00(+29.53%)
Mar 04, 2021 0.0157 0.0200 0.0120 0.0149 12,172,845 +0.00(+6.43%)
Mar 03, 2021 0.0135 0.0140 0.0132 0.0140 3,886,283 +0.00(+7.69%)
Mar 02, 2021 0.0125 0.0145 0.0110 0.0130 4,740,588 +0.00(+0.00%)
Mar 01, 2021 0.0150 0.0150 0.0130 0.0130 1,209,888 -0.00(-7.80%)
Feb 26, 2021 0.0149 0.0160 0.0140 0.0141 559,400 +0.00(+0.71%)
Feb 25, 2021 0.0126 0.0168 0.0126 0.0140 4,779,550 +0.00(+11.11%)
Feb 24, 2021 0.0120 0.0150 0.0114 0.0126 1,645,523 +0.00(+5.00%)
Feb 23, 2021 0.0112 0.0122 0.0103 0.0120 5,060,196 +0.00(+7.14%)
Feb 22, 2021 0.0140 0.0150 0.0101 0.0112 13,398,083 -0.00(-17.04%)
Feb 19, 2021 0.0222 0.0233 0.0090 0.0135 31,392,300 -0.01(-35.71%)
Feb 18, 2021 0.0240 0.0240 0.0200 0.0210 1,600,460 -0.00(-8.70%)
Feb 17, 2021 0.0244 0.0250 0.0217 0.0230 1,426,147 -0.00(-5.74%)
Feb 16, 2021 0.0230 0.0250 0.0200 0.0244 3,657,702 +0.00(+11.93%)
Feb 12, 2021 0.0240 0.0250 0.0215 0.0218 2,818,900 +0.00(+1.40%)
Feb 11, 2021 0.0250 0.0250 0.0189 0.0215 1,890,455 +0.00(+7.50%)
Feb 10, 2021 0.0206 0.0242 0.0180 0.0200 2,084,406 -0.00(-4.76%)
Feb 09, 2021 0.0183 0.0210 0.0178 0.0210 3,965,474 +0.00(+16.67%)
Feb 08, 2021 0.0180 0.0193 0.0170 0.0180 1,142,525 -0.00(-2.17%)
Feb 05, 2021 0.0180 0.0200 0.0170 0.0184 1,467,500 +0.00(+2.79%)
Feb 04, 2021 0.0139 0.0210 0.0136 0.0179 4,590,877 +0.00(+28.78%)
Feb 03, 2021 0.0160 0.0160 0.0128 0.0139 612,351 +0.00(+0.00%)
Feb 02, 2021 0.0140 0.0167 0.0125 0.0139 1,960,779 +0.00(+0.00%)
Feb 01, 2021 0.0139 0.0144 0.0130 0.0139 1,936,171 +0.00(+2.96%)
Jan 29, 2021 0.0148 0.0148 0.0122 0.0135 1,331,700 +0.00(+1.50%)
Jan 28, 2021 0.0135 0.0150 0.0120 0.0133 1,707,061 -0.00(-6.34%)
Jan 27, 2021 0.0150 0.0160 0.0130 0.0142 2,753,239 -0.00(-8.39%)
Jan 26, 2021 0.0147 0.0155 0.0138 0.0155 1,020,753 +0.00(+9.93%)
Jan 25, 2021 0.0160 0.0160 0.0134 0.0141 2,607,717 -0.00(-10.19%)
Jan 22, 2021 0.0158 0.0158 0.0151 0.0157 1,684,000 +0.00(+1.29%)
Jan 21, 2021 0.0151 0.0159 0.0150 0.0155 3,202,236 +0.00(+5.44%)
Jan 20, 2021 0.0150 0.0150 0.0124 0.0147 2,628,557 +0.00(+25.64%)
Jan 19, 2021 0.0120 0.0130 0.0105 0.0117 4,387,453 +0.00(+5.41%)
Jan 15, 2021 0.0127 0.0127 0.0105 0.0111 2,968,900 +0.00(+2.78%)
Jan 14, 2021 0.0107 0.0108 0.0100 0.0108 2,318,562 +0.00(+4.85%)
Jan 13, 2021 0.0100 0.0105 0.0096 0.0103 2,378,232 +0.00(+3.00%)
Jan 12, 2021 0.0107 0.0107 0.0090 0.0100 1,866,520 -0.00(-1.96%)
Jan 11, 2021 0.0105 0.0105 0.0099 0.0102 1,579,425 +0.00(+0.00%)
Jan 08, 2021 0.0105 0.0105 0.0101 0.0102 2,441,100 -0.00(-0.97%)
Jan 07, 2021 0.0104 0.0105 0.0099 0.0103 1,563,218 -0.00(-1.90%)
Jan 06, 2021 0.0101 0.0107 0.0101 0.0105 1,456,171 +0.00(+1.94%)
Jan 05, 2021 0.0108 0.0108 0.0102 0.0103 1,426,442 +0.00(+0.00%)
Jan 04, 2021 0.0103 0.0108 0.0099 0.0103 2,054,285 +0.00(+3.00%)
Dec 31, 2020 0.0100 0.0100 0.0100 958,653 -0.00(-6.54%)
Dec 30, 2020 0.0105 0.0110 0.0104 0.0107 958,653 +0.00(+0.00%)
Dec 29, 2020 0.0129 0.0130 0.0104 0.0107 807,366 -0.00(-0.93%)
Dec 28, 2020 0.0103 0.0109 0.0103 0.0108 1,568,976 +0.00(+3.85%)
Dec 24, 2020 0.0103 0.0108 0.0103 0.0104 366,000 -0.00(-1.89%)
Dec 23, 2020 0.0118 0.0118 0.0100 0.0106 407,880 +0.00(+1.92%)
Dec 22, 2020 0.0109 0.0112 0.0102 0.0104 2,384,712 -0.00(-5.45%)
Dec 21, 2020 0.0111 0.0113 0.0101 0.0110 3,500,243 -0.00(-0.90%)
Dec 18, 2020 0.0105 0.0120 0.0105 0.0111 1,459,500 -0.00(-2.63%)
Dec 17, 2020 0.0110 0.0119 0.0104 0.0114 3,520,222 +0.00(+0.88%)
Dec 16, 2020 0.0107 0.0114 0.0102 0.0113 626,721 +0.00(+2.73%)
Dec 15, 2020 0.0102 0.0116 0.0102 0.0110 7,410,414 +0.00(+7.84%)
Dec 14, 2020 0.0125 0.0130 0.0100 0.0102 13,596,033 -0.00(-22.73%)
Dec 11, 2020 0.0135 0.0145 0.0130 0.0132 1,661,500 -0.00(-5.71%)
Dec 10, 2020 0.0142 0.0142 0.0131 0.0140 632,104 +0.00(+1.45%)
Dec 09, 2020 0.0133 0.0148 0.0133 0.0138 97,050 +0.00(+0.73%)
Dec 08, 2020 0.0137 0.0145 0.0131 0.0137 1,354,511 +0.00(+0.00%)
Dec 07, 2020 0.0163 0.0163 0.0137 0.0137 961,267 -0.00(-4.86%)
Dec 04, 2020 0.0143 0.0150 0.0137 0.0144 738,500 +0.00(+0.00%)
Dec 03, 2020 0.0170 0.0170 0.0130 0.0144 1,400,499 +0.00(+2.13%)
Dec 02, 2020 0.0215 0.0260 0.0141 0.0141 1,143,572 -0.00(-9.03%)
Dec 01, 2020 0.0205 0.0260 0.0145 0.0155 2,104,447 +0.00(+6.16%)
Nov 30, 2020 0.0135 0.0152 0.0135 0.0146 3,247,149 +0.00(+4.29%)
Nov 27, 2020 0.0142 0.0142 0.0135 0.0140 679,700 +0.00(+0.00%)
Nov 25, 2020 0.0148 0.0148 0.0130 0.0140 2,109,200 -0.00(-3.45%)
Nov 24, 2020 0.0150 0.0150 0.0140 0.0145 888,232 +0.00(+1.40%)
Nov 23, 2020 0.0140 0.0144 0.0135 0.0143 2,476,776 +0.00(+6.72%)
Nov 20, 2020 0.0125 0.0135 0.0120 0.0134 1,782,800 +0.00(+5.51%)
Nov 19, 2020 0.0145 0.0145 0.0127 0.0127 565,901 -0.00(-3.79%)
Nov 18, 2020 0.0136 0.0136 0.0120 0.0132 629,905 +0.00(+2.33%)
Nov 17, 2020 0.0139 0.0139 0.0120 0.0129 610,713 +0.00(+1.57%)
Nov 16, 2020 0.0133 0.0133 0.0121 0.0127 873,363 -0.00(-2.31%)
Nov 13, 2020 0.0134 0.0136 0.0125 0.0130 1,075,300 -0.00(-2.99%)
Nov 12, 2020 0.0138 0.0140 0.0130 0.0134 1,759,020 -0.00(-2.90%)
Nov 11, 2020 0.0150 0.0150 0.0120 0.0138 1,049,105 -0.00(-4.83%)
Nov 10, 2020 0.0155 0.0155 0.0131 0.0145 550,825 -0.00(-3.97%)
Nov 09, 2020 0.0155 0.0166 0.0130 0.0151 3,325,972 -0.00(-11.18%)
Nov 06, 2020 0.0179 0.0182 0.0158 0.0170 1,628,800 -0.00(-5.03%)
Nov 05, 2020 0.0191 0.0193 0.0170 0.0179 1,680,649 -0.00(-3.24%)
Nov 04, 2020 0.0200 0.0212 0.0179 0.0185 1,927,835 -0.00(-9.76%)
Nov 03, 2020 0.0255 0.0260 0.0200 0.0205 3,735,090 -0.00(-18.00%)
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.