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

Voip-Pal.com (OP: VPLM )

0.0150 -0.0013 (-7.98%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 21, 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 (%)
Nov 30, 2017 0.0950 0.1089 0.0950 0.1040 697,488 +0.01(+9.47%)
Nov 29, 2017 0.1100 0.1149 0.0950 0.0950 2,561,062 -0.02(-15.56%)
Nov 28, 2017 0.1160 0.1195 0.1051 0.1125 991,122 -0.01(-5.86%)
Nov 27, 2017 0.1200 0.1200 0.1000 0.1195 2,195,057 +0.00(+3.91%)
Nov 24, 2017 0.0955 0.1240 0.0953 0.1150 2,508,572 +0.01(+15.00%)
Nov 22, 2017 0.1100 0.1115 0.0800 0.1000 4,646,499 -0.01(-6.54%)
Nov 21, 2017 0.0850 0.1400 0.0840 0.1070 14,289,550 +0.04(+52.86%)
Nov 20, 2017 0.0290 0.0750 0.0246 0.0700 10,487,065 +0.05(+218.18%)
Nov 17, 2017 0.0277 0.0280 0.0220 0.0220 698,448 -0.01(-21.43%)
Nov 16, 2017 0.0202 0.0280 0.0200 0.0280 1,613,569 +0.01(+36.59%)
Nov 15, 2017 0.0250 0.0250 0.0190 0.0205 401,128 +0.00(+2.50%)
Nov 14, 2017 0.0249 0.0249 0.0162 0.0200 888,865 -0.00(-19.68%)
Nov 13, 2017 0.0245 0.0253 0.0235 0.0249 130,000 -0.00(-1.58%)
Nov 10, 2017 0.0253 0.0253 0.0240 0.0253 94,350 +0.00(+0.00%)
Nov 09, 2017 0.0253 0.0253 0.0227 0.0253 211,996 +0.00(+1.61%)
Nov 08, 2017 0.0230 0.0259 0.0200 0.0249 402,572 +0.00(+1.63%)
Nov 07, 2017 0.0270 0.0270 0.0245 0.0245 280,690 -0.01(-17.51%)
Nov 06, 2017 0.0270 0.0297 0.0240 0.0297 499,585 +0.00(+10.00%)
Nov 03, 2017 0.0268 0.0270 0.0260 0.0270 279,798 +0.00(+0.75%)
Nov 02, 2017 0.0275 0.0299 0.0255 0.0268 506,721 -0.00(-10.37%)
Nov 01, 2017 0.0270 0.0300 0.0270 0.0299 444,087 -0.00(-0.33%)
Oct 31, 2017 0.0298 0.0309 0.0276 0.0300 547,700 -0.00(-5.96%)
Oct 30, 2017 0.0300 0.0319 0.0285 0.0319 158,094 +0.00(+6.33%)
Oct 27, 2017 0.0296 0.0331 0.0276 0.0300 847,096 -0.00(-12.71%)
Oct 26, 2017 0.0300 0.0344 0.0295 0.0344 261,671 -0.00(-0.38%)
Oct 25, 2017 0.0369 0.0369 0.0301 0.0345 88,000 -0.00(-6.50%)
Oct 24, 2017 0.0328 0.0369 0.0320 0.0369 586,585 +0.00(+2.22%)
Oct 23, 2017 0.0385 0.0390 0.0332 0.0361 1,595,202 -0.00(-3.22%)
Oct 20, 2017 0.0374 0.0374 0.0363 0.0373 1,950 +0.00(+1.36%)
Oct 19, 2017 0.0365 0.0384 0.0352 0.0368 235,176 +0.00(+0.82%)
Oct 18, 2017 0.0360 0.0365 0.0351 0.0365 165,486 +0.00(+0.00%)
Oct 17, 2017 0.0370 0.0370 0.0361 0.0365 71,908 +0.00(+0.00%)
Oct 16, 2017 0.0362 0.0398 0.0362 0.0365 292,200 +0.00(+1.11%)
Oct 13, 2017 0.0328 0.0361 0.0328 0.0361 124,715 -0.00(-5.99%)
Oct 12, 2017 0.0362 0.0385 0.0341 0.0384 277,500 +0.00(+8.47%)
Oct 11, 2017 0.0326 0.0354 0.0326 0.0354 17,000 -0.00(-10.83%)
Oct 10, 2017 0.0302 0.0397 0.0301 0.0397 260,314 +0.00(+10.28%)
Oct 09, 2017 0.0370 0.0370 0.0360 0.0360 63,500 -0.00(-7.69%)
Oct 06, 2017 0.0290 0.0390 0.0290 0.0390 757,215 +0.01(+25.40%)
Oct 05, 2017 0.0311 0.0311 0.0311 0.0311 10,000 -0.00(-3.72%)
Oct 04, 2017 0.0300 0.0323 0.0282 0.0323 477,050 +0.00(+7.67%)
Oct 03, 2017 0.0297 0.0339 0.0297 0.0300 200,494 -0.00(-12.79%)
Oct 02, 2017 0.0390 0.0390 0.0252 0.0344 445,260 +0.00(+2.69%)
Sep 29, 2017 0.0324 0.0335 0.0300 0.0335 229,875 -0.00(-4.01%)
Sep 28, 2017 0.0288 0.0380 0.0287 0.0349 1,674,670 +0.01(+21.18%)
Sep 27, 2017 0.0301 0.0301 0.0251 0.0288 879,099 -0.00(-4.32%)
Sep 26, 2017 0.0400 0.0400 0.0301 0.0301 427,073 +0.00(+0.33%)
Sep 25, 2017 0.0330 0.0330 0.0300 0.0300 162,149 +0.00(+0.00%)
Sep 22, 2017 0.0295 0.0310 0.0295 0.0300 102,140 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0330 0.0300 0.0300 34,833 -0.00(-9.09%)
Sep 20, 2017 0.0300 0.0330 0.0275 0.0330 391,565 -0.00(-2.65%)
Sep 19, 2017 0.0340 0.0340 0.0291 0.0339 144,639 -0.00(-0.29%)
Sep 18, 2017 0.0390 0.0390 0.0310 0.0340 205,900 -0.00(-7.36%)
Sep 15, 2017 0.0302 0.0367 0.0302 0.0367 115,500 +0.00(+11.89%)
Sep 14, 2017 0.0306 0.0350 0.0186 0.0328 906,432 +0.00(+7.19%)
Sep 13, 2017 0.0348 0.0350 0.0306 0.0306 519,780 -0.00(-4.38%)
Sep 12, 2017 0.0301 0.0320 0.0301 0.0320 194,993 +0.00(+6.67%)
Sep 11, 2017 0.0333 0.0333 0.0300 0.0300 131,275 -0.00(-3.54%)
Sep 08, 2017 0.0312 0.0337 0.0311 0.0311 339,466 -0.00(-7.99%)
Sep 07, 2017 0.0301 0.0342 0.0301 0.0338 271,300 -0.00(-3.43%)
Sep 06, 2017 0.0380 0.0398 0.0280 0.0350 390,568 -0.00(-9.79%)
Sep 05, 2017 0.0400 0.0400 0.0361 0.0388 197,500 +0.00(+4.86%)
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.