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

Voip-Pal.com (OP: VPLM )

0.0161 +0.0003 (+1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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, 2012 0.0070 0.0070 0.0061 0.0061 30,000 -0.00(-12.86%)
Oct 26, 2012 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Oct 25, 2012 0.0070 0.0090 0.0062 0.0090 121,000 +0.00(+20.00%)
Oct 24, 2012 0.0070 0.0090 0.0070 0.0075 1,163,000 +0.00(+7.14%)
Oct 23, 2012 0.0071 0.0090 0.0070 0.0070 190,000 -0.00(-30.00%)
Oct 19, 2012 0.0075 0.0100 0.0070 0.0100 250,500 +0.00(+0.00%)
Oct 18, 2012 0.0080 0.0100 0.0070 0.0100 31,000 +0.00(+5.26%)
Oct 17, 2012 0.0080 0.0100 0.0075 0.0095 982,650 +0.00(+58.33%)
Oct 16, 2012 0.0085 0.0085 0.0060 0.0060 1,308,960 -0.00(-40.00%)
Oct 15, 2012 0.0071 0.0100 0.0071 0.0100 8,627 +0.00(+40.85%)
Oct 12, 2012 0.0070 0.0071 0.0061 0.0071 1,020,000 -0.00(-16.47%)
Oct 10, 2012 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Oct 09, 2012 0.0085 0.0085 0.0080 0.0080 410,000 -0.00(-11.11%)
Oct 08, 2012 0.0090 0.0090 0.0090 0.0090 400,000 +0.00(+5.88%)
Oct 06, 2012 0.0070 0.0085 0.0060 0.0085 402,504 +0.00(+0.00%)
Oct 05, 2012 0.0070 0.0085 0.0060 0.0085 402,504 +0.00(+21.43%)
Oct 04, 2012 0.0070 0.0070 0.0070 0.0070 123,654 +0.00(+0.00%)
Oct 02, 2012 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Sep 28, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 27, 2012 0.0085 0.0100 0.0085 0.0100 90,000 +0.00(+0.00%)
Sep 26, 2012 0.0110 0.0110 0.0100 0.0100 60,000 +0.00(+42.86%)
Sep 25, 2012 0.0071 0.0120 0.0070 0.0070 709,999 -0.00(-30.00%)
Sep 24, 2012 0.0085 0.0100 0.0070 0.0100 1,995,550 +0.00(+0.00%)
Sep 21, 2012 0.0120 0.0120 0.0100 0.0100 210,000 -0.00(-16.67%)
Sep 20, 2012 0.0120 0.0120 0.0120 0.0120 100,000 -0.00(-14.29%)
Sep 19, 2012 0.0060 0.0140 0.0060 0.0140 2,230,572 +0.00(+16.67%)
Sep 18, 2012 0.0110 0.0120 0.0110 0.0120 780,400 +0.00(+0.00%)
Sep 17, 2012 0.0120 0.0130 0.0080 0.0120 497,667 +0.00(+0.00%)
Sep 14, 2012 0.0120 0.0120 0.0120 0.0120 150,000 +0.00(+20.00%)
Sep 13, 2012 0.0117 0.0117 0.0100 0.0100 90,000 -0.00(-16.67%)
Sep 12, 2012 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Sep 11, 2012 0.0100 0.0120 0.0100 0.0120 200,000 +0.01(+100.00%)
Sep 07, 2012 0.0060 0.0060 0.0060 0 -0.00(-45.45%)
Sep 06, 2012 0.0120 0.0130 0.0110 0.0110 1,894,596 -0.00(-8.33%)
Sep 05, 2012 0.0070 0.0120 0.0070 0.0120 1,000,500 +0.00(+46.34%)
Sep 04, 2012 0.0060 0.0082 0.0060 0.0082 4,850,992 +0.00(+0.00%)
Aug 31, 2012 0.0100 0.0100 0.0082 0.0082 450,999 -0.00(-18.00%)
Aug 30, 2012 0.0130 0.0130 0.0090 0.0100 200,999 -0.00(-23.08%)
Aug 29, 2012 0.0100 0.0130 0.0100 0.0130 300,000 +0.00(+30.00%)
Aug 27, 2012 0.0111 0.0111 0.0100 0.0100 121,100 -0.00(-9.91%)
Aug 24, 2012 0.0120 0.0120 0.0111 0.0111 238,180 -0.00(-14.62%)
Aug 23, 2012 0.0120 0.0130 0.0120 0.0130 1,218,318 -0.00(-3.70%)
Aug 21, 2012 0.0135 0.0135 0.0135 0 -0.00(-9.40%)
Aug 20, 2012 0.0170 0.0170 0.0149 0.0149 271,846 -0.00(-12.35%)
Aug 17, 2012 0.0155 0.0170 0.0155 0.0170 410,000 +0.00(+6.25%)
Aug 16, 2012 0.0160 0.0170 0.0150 0.0160 382,378 +0.00(+6.67%)
Aug 15, 2012 0.0130 0.0150 0.0130 0.0150 488,573 +0.00(+7.91%)
Aug 14, 2012 0.0100 0.0145 0.0100 0.0139 535,208 +0.00(+26.36%)
Aug 13, 2012 0.0090 0.0120 0.0090 0.0110 180,000 +0.00(+22.22%)
Aug 11, 2012 0.0090 0.0090 0.0090 0.0090 150,000 +0.00(+0.00%)
Aug 10, 2012 0.0090 0.0090 0.0090 0.0090 150,000 -0.00(-10.00%)
Aug 09, 2012 0.0096 0.0110 0.0090 0.0100 1,056,690 +0.00(+11.11%)
Aug 08, 2012 0.0090 0.0100 0.0090 0.0090 1,469,955 +0.00(+28.57%)
Aug 07, 2012 0.0061 0.0090 0.0061 0.0070 715,100 +0.00(+0.00%)
Aug 06, 2012 0.0070 0.0070 0.0070 0.0070 425,700 +0.00(+0.00%)
Aug 03, 2012 0.0070 0.0070 0.0070 0.0070 220,000 +0.00(+14.75%)
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.