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

Voip-Pal.com (OP: VPLM )

0.0156 -0.0005 (-3.11%)
Streaming Delayed Price Updated: 12:29 PM 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 (%)
Nov 30, 2016 0.0550 0.0550 0.0466 0.0479 814,562 +0.00(+4.13%)
Nov 29, 2016 0.0420 0.0470 0.0420 0.0460 243,220 -0.00(-0.95%)
Nov 28, 2016 0.0499 0.0500 0.0450 0.0464 808,152 -0.00(-2.23%)
Nov 25, 2016 0.0540 0.0589 0.0450 0.0475 652,200 -0.01(-12.84%)
Nov 23, 2016 0.0545 0.0545 0.0545 0 -0.00(-0.91%)
Nov 22, 2016 0.0625 0.0650 0.0300 0.0550 3,796,285 -0.01(-15.71%)
Nov 21, 2016 0.0830 0.1000 0.0521 0.0653 4,737,930 -0.01(-12.77%)
Nov 18, 2016 0.0450 0.1000 0.0438 0.0748 4,079,943 +0.03(+66.22%)
Nov 17, 2016 0.0480 0.0499 0.0448 0.0450 558,826 -0.01(-10.00%)
Nov 16, 2016 0.0475 0.0500 0.0475 0.0500 6,330 +0.00(+0.00%)
Nov 15, 2016 0.0490 0.0525 0.0450 0.0500 506,882 +0.01(+11.11%)
Nov 14, 2016 0.0490 0.0490 0.0410 0.0450 298,440 -0.00(-8.16%)
Nov 11, 2016 0.0462 0.0490 0.0462 0.0490 11,000 +0.00(+4.26%)
Nov 10, 2016 0.0470 0.0470 0.0470 0.0470 50,000 +0.00(+0.00%)
Nov 09, 2016 0.0490 0.0490 0.0450 0.0470 43,030 -0.00(-4.08%)
Nov 08, 2016 0.0411 0.0490 0.0411 0.0490 57,650 +0.00(+0.00%)
Nov 07, 2016 0.0499 0.0500 0.0400 0.0490 424,400 +0.01(+22.50%)
Nov 04, 2016 0.0470 0.0500 0.0398 0.0400 747,545 -0.01(-18.37%)
Nov 02, 2016 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Nov 01, 2016 0.0498 0.0550 0.0481 0.0500 1,065,105 -0.00(-4.58%)
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%)
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.