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

Voip-Pal.com (OP: VPLM )

0.0159 -0.0002 (-1.24%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 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, 2016 0.0460 0.0524 0.0460 0.0524 1,236,811 +0.00(+4.80%)
Oct 28, 2016 0.0500 0.0500 0.0481 0.0500 456,260 -0.00(-3.85%)
Oct 27, 2016 0.0500 0.0520 0.0490 0.0520 433,361 +0.00(+4.00%)
Oct 26, 2016 0.0488 0.0500 0.0488 0.0500 86,148 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0479 0.0500 229,391 +0.00(+0.00%)
Oct 24, 2016 0.0500 0.0520 0.0480 0.0500 309,175 +0.00(+1.83%)
Oct 21, 2016 0.0505 0.0520 0.0490 0.0491 306,530 -0.00(-6.48%)
Oct 20, 2016 0.0500 0.0547 0.0495 0.0525 993,675 +0.00(+5.00%)
Oct 19, 2016 0.0550 0.0550 0.0490 0.0500 644,652 -0.00(-3.85%)
Oct 18, 2016 0.0540 0.0595 0.0500 0.0520 778,513 -0.00(-3.70%)
Oct 17, 2016 0.0540 0.0560 0.0501 0.0540 1,436,059 +0.00(+3.85%)
Oct 14, 2016 0.0520 0.0600 0.0500 0.0520 1,271,308 +0.00(+1.96%)
Oct 13, 2016 0.0520 0.0520 0.0486 0.0510 918,996 +0.00(+2.00%)
Oct 12, 2016 0.0500 0.0520 0.0475 0.0500 1,162,936 -0.00(-3.85%)
Oct 11, 2016 0.0565 0.0565 0.0500 0.0520 645,059 +0.00(+4.00%)
Oct 10, 2016 0.0680 0.0680 0.0500 0.0500 783,900 -0.01(-16.67%)
Oct 07, 2016 0.0575 0.0690 0.0500 0.0600 2,542,371 +0.00(+5.26%)
Oct 06, 2016 0.0550 0.0570 0.0500 0.0570 2,178,394 +0.00(+3.64%)
Oct 05, 2016 0.0509 0.0550 0.0500 0.0550 2,479,290 +0.00(+8.06%)
Oct 04, 2016 0.0500 0.0534 0.0495 0.0509 831,830 +0.00(+1.80%)
Oct 03, 2016 0.0500 0.0510 0.0491 0.0500 418,400 -0.00(-9.09%)
Sep 30, 2016 0.0514 0.0550 0.0495 0.0550 534,748 +0.00(+10.00%)
Sep 29, 2016 0.0520 0.0520 0.0500 0.0500 289,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0500 0.0500 0.0500 122,000 -0.00(-7.24%)
Sep 27, 2016 0.0500 0.0539 0.0485 0.0539 642,500 +0.00(+7.80%)
Sep 26, 2016 0.0520 0.0532 0.0485 0.0500 436,457 -0.00(-3.85%)
Sep 23, 2016 0.0500 0.0520 0.0500 0.0520 682,725 +0.00(+4.00%)
Sep 22, 2016 0.0480 0.0500 0.0480 0.0500 225,514 +0.00(+2.04%)
Sep 21, 2016 0.0500 0.0540 0.0490 0.0490 549,530 -0.00(-2.00%)
Sep 20, 2016 0.0504 0.0504 0.0450 0.0500 249,600 +0.00(+0.00%)
Sep 19, 2016 0.0465 0.0550 0.0436 0.0500 364,643 -0.00(-3.85%)
Sep 16, 2016 0.0450 0.0520 0.0450 0.0520 287,387 +0.01(+15.56%)
Sep 15, 2016 0.0480 0.0500 0.0450 0.0450 208,900 -0.01(-16.67%)
Sep 14, 2016 0.0550 0.0550 0.0470 0.0540 155,541 +0.00(+8.00%)
Sep 13, 2016 0.0505 0.0550 0.0500 0.0500 127,419 -0.00(-0.99%)
Sep 12, 2016 0.0520 0.0520 0.0505 0.0505 51,330 -0.00(-8.18%)
Sep 09, 2016 0.0500 0.0550 0.0495 0.0550 216,912 +0.00(+10.00%)
Sep 08, 2016 0.0500 0.0500 0.0480 0.0500 78,512 -0.00(-4.76%)
Sep 07, 2016 0.0500 0.0525 0.0500 0.0525 17,100 -0.00(-2.78%)
Sep 06, 2016 0.0585 0.0600 0.0480 0.0540 252,182 +0.00(+8.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Sep 01, 2016 0.0530 0.0550 0.0490 0.0520 63,000 +0.00(+6.12%)
Aug 31, 2016 0.0500 0.0500 0.0490 0.0490 271,758 -0.00(-2.00%)
Aug 30, 2016 0.0520 0.0520 0.0500 0.0500 406,250 -0.01(-12.28%)
Aug 29, 2016 0.0510 0.0600 0.0510 0.0570 970,800 +0.00(+2.70%)
Aug 26, 2016 0.0545 0.0555 0.0500 0.0555 581,144 +0.00(+0.91%)
Aug 25, 2016 0.0500 0.0550 0.0451 0.0550 143,276 +0.00(+10.00%)
Aug 24, 2016 0.0519 0.0520 0.0451 0.0500 105,199 -0.00(-3.85%)
Aug 23, 2016 0.0545 0.0545 0.0475 0.0520 17,325 -0.00(-2.09%)
Aug 22, 2016 0.0451 0.0540 0.0451 0.0531 12,800 -0.00(-2.55%)
Aug 19, 2016 0.0471 0.0545 0.0441 0.0545 167,700 +0.00(+9.00%)
Aug 18, 2016 0.0500 0.0500 0.0470 0.0500 230,225 +0.00(+0.00%)
Aug 17, 2016 0.0550 0.0550 0.0450 0.0500 366,910 -0.00(-9.09%)
Aug 16, 2016 0.0529 0.0575 0.0471 0.0550 116,566 +0.00(+0.00%)
Aug 15, 2016 0.0570 0.0570 0.0470 0.0550 263,294 -0.00(-3.51%)
Aug 12, 2016 0.0470 0.0570 0.0470 0.0570 24,185 +0.01(+10.68%)
Aug 11, 2016 0.0466 0.0517 0.0466 0.0515 17,500 -0.00(-2.83%)
Aug 10, 2016 0.0578 0.0590 0.0510 0.0530 548,005 -0.00(-7.02%)
Aug 09, 2016 0.0590 0.0590 0.0510 0.0570 243,888 +0.00(+0.00%)
Aug 08, 2016 0.0490 0.0570 0.0470 0.0570 340,579 +0.01(+14.00%)
Aug 05, 2016 0.0515 0.0525 0.0470 0.0500 739,622 -0.00(-5.66%)
Aug 04, 2016 0.0555 0.0556 0.0530 0.0530 237,645 -0.00(-5.36%)
Aug 03, 2016 0.0589 0.0589 0.0525 0.0560 923,300 -0.00(-5.08%)
Aug 02, 2016 0.0533 0.0590 0.0500 0.0590 295,390 +0.00(+9.06%)
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.