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 (%)
Dec 30, 2016 0.0480 0.0480 0.0480 0 +0.00(+4.58%)
Dec 29, 2016 0.0480 0.0480 0.0410 0.0459 348,211 -0.00(-3.37%)
Dec 28, 2016 0.0460 0.0475 0.0445 0.0475 59,555 -0.00(-1.04%)
Dec 27, 2016 0.0500 0.0500 0.0445 0.0480 127,534 -0.00(-4.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Dec 22, 2016 0.0480 0.0480 0.0430 0.0470 419,225 -0.00(-4.08%)
Dec 21, 2016 0.0490 0.0500 0.0470 0.0490 318,429 +0.00(+4.26%)
Dec 20, 2016 0.0485 0.0500 0.0470 0.0470 103,670 -0.00(-2.08%)
Dec 19, 2016 0.0500 0.0500 0.0480 0.0480 91,687 -0.00(-2.04%)
Dec 16, 2016 0.0490 0.0500 0.0470 0.0490 264,176 +0.00(+0.00%)
Dec 15, 2016 0.0500 0.0500 0.0397 0.0490 69,995 -0.00(-2.00%)
Dec 14, 2016 0.0470 0.0500 0.0440 0.0500 388,677 +0.00(+6.38%)
Dec 13, 2016 0.0490 0.0500 0.0399 0.0470 500,977 +0.00(+2.17%)
Dec 12, 2016 0.0472 0.0480 0.0440 0.0460 368,273 -0.00(-7.44%)
Dec 09, 2016 0.0497 0.0500 0.0497 0.0497 829,421 -0.00(-2.36%)
Dec 08, 2016 0.0500 0.0509 0.0471 0.0509 159,596 +0.00(+1.80%)
Dec 07, 2016 0.0481 0.0501 0.0480 0.0500 353,350 +0.00(+3.95%)
Dec 06, 2016 0.0510 0.0510 0.0480 0.0481 376,074 -0.00(-5.69%)
Dec 05, 2016 0.0490 0.0510 0.0460 0.0510 284,532 +0.00(+4.08%)
Dec 02, 2016 0.0450 0.0500 0.0450 0.0490 752,758 -0.00(-5.77%)
Dec 01, 2016 0.0479 0.0520 0.0479 0.0520 403,517 +0.00(+8.56%)
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%)
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%)
Aug 01, 2016 0.0640 0.0640 0.0540 0.0541 427,569 -0.00(-5.09%)
Jul 29, 2016 0.0577 0.0577 0.0541 0.0570 52,600 -0.00(-1.21%)
Jul 28, 2016 0.0680 0.0680 0.0530 0.0577 108,485 -0.01(-15.15%)
Jul 27, 2016 0.0700 0.0740 0.0651 0.0680 288,821 +0.00(+1.49%)
Jul 26, 2016 0.0710 0.0750 0.0659 0.0670 141,144 -0.00(-2.90%)
Jul 25, 2016 0.0700 0.0700 0.0651 0.0690 11,350 -0.00(-2.82%)
Jul 22, 2016 0.0620 0.0710 0.0619 0.0710 204,152 +0.01(+18.53%)
Jul 21, 2016 0.0540 0.0620 0.0511 0.0599 230,425 +0.00(+8.91%)
Jul 20, 2016 0.0515 0.0550 0.0515 0.0550 94,250 +0.01(+14.58%)
Jul 19, 2016 0.0478 0.0501 0.0478 0.0480 70,000 -0.00(-4.00%)
Jul 18, 2016 0.0470 0.0519 0.0470 0.0500 175,650 +0.01(+11.11%)
Jul 15, 2016 0.0550 0.0550 0.0400 0.0450 329,197 -0.01(-23.73%)
Jul 14, 2016 0.0500 0.0590 0.0499 0.0590 151,600 +0.01(+18.00%)
Jul 13, 2016 0.0475 0.0547 0.0394 0.0500 1,311,851 +0.00(+0.00%)
Jul 12, 2016 0.0550 0.0600 0.0400 0.0500 313,275 -0.00(-2.44%)
Jul 11, 2016 0.0625 0.0625 0.0410 0.0512 1,269,122 -0.01(-14.58%)
Jul 08, 2016 0.0664 0.0664 0.0550 0.0600 192,718 -0.00(-3.30%)
Jul 07, 2016 0.0630 0.0770 0.0600 0.0621 190,677 -0.00(-4.69%)
Jul 05, 2016 0.0691 0.0750 0.0650 0.0651 71,840 -0.01(-16.05%)
Jul 01, 2016 0.0775 0.0775 0.0775 0 +0.01(+10.79%)
Jun 30, 2016 0.0690 0.0700 0.0670 0.0700 341,054 +0.00(+1.45%)
Jun 29, 2016 0.0680 0.0700 0.0674 0.0690 521,710 +0.00(+3.14%)
Jun 28, 2016 0.0566 0.0670 0.0560 0.0669 921,207 +0.01(+11.50%)
Jun 27, 2016 0.0620 0.0620 0.0600 0.0600 25,000 -0.00(-1.64%)
Jun 24, 2016 0.0600 0.0620 0.0580 0.0610 385,000 +0.00(+8.93%)
Jun 23, 2016 0.0620 0.0620 0.0550 0.0560 504,756 -0.01(-9.68%)
Jun 22, 2016 0.0624 0.0624 0.0611 0.0620 153,249 +0.00(+0.00%)
Jun 21, 2016 0.0611 0.0634 0.0611 0.0620 247,460 +0.00(+1.47%)
Jun 20, 2016 0.0611 0.0634 0.0611 0.0611 394,850 -0.00(-2.55%)
Jun 17, 2016 0.0645 0.0645 0.0611 0.0627 286,916 -0.00(-3.09%)
Jun 16, 2016 0.0650 0.0650 0.0624 0.0647 299,885 -0.00(-0.46%)
Jun 15, 2016 0.0650 0.0678 0.0620 0.0650 62,033 +0.00(+2.36%)
Jun 14, 2016 0.0610 0.0650 0.0610 0.0635 122,375 -0.00(-2.31%)
Jun 13, 2016 0.0600 0.0650 0.0600 0.0650 58,600 +0.00(+4.84%)
Jun 10, 2016 0.0665 0.0680 0.0600 0.0620 301,387 -0.00(-6.77%)
Jun 09, 2016 0.0680 0.0680 0.0650 0.0665 273,414 -0.00(-0.75%)
Jun 08, 2016 0.0700 0.0700 0.0660 0.0670 17,084 +0.00(+4.36%)
Jun 07, 2016 0.0650 0.0700 0.0642 0.0642 116,250 -0.00(-6.96%)
Jun 06, 2016 0.0690 0.0690 0.0600 0.0690 300,971 -0.00(-1.43%)
Jun 03, 2016 0.0700 0.0705 0.0675 0.0700 70,400 +0.00(+0.00%)
Jun 02, 2016 0.0729 0.0730 0.0650 0.0700 75,036 -0.00(-3.98%)
Jun 01, 2016 0.0700 0.0729 0.0650 0.0729 230,449 +0.00(+4.14%)
May 31, 2016 0.0790 0.0790 0.0700 0.0700 90,000 +0.00(+0.00%)
May 27, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.54%)
May 26, 2016 0.0850 0.0850 0.0600 0.0749 437,511 -0.01(-6.38%)
May 25, 2016 0.0830 0.0830 0.0740 0.0800 513,938 -0.00(-3.61%)
May 24, 2016 0.0850 0.0900 0.0800 0.0830 549,071 -0.01(-7.78%)
May 23, 2016 0.0850 0.0900 0.0850 0.0900 106,957 +0.00(+1.12%)
May 20, 2016 0.0890 0.0890 0.0800 0.0890 30,961 +0.00(+2.42%)
May 19, 2016 0.0875 0.0900 0.0850 0.0869 78,505 -0.00(-0.69%)
May 18, 2016 0.0820 0.1000 0.0800 0.0875 117,644 -0.00(-2.78%)
May 17, 2016 0.0960 0.0960 0.0820 0.0900 73,056 +0.00(+0.00%)
May 16, 2016 0.0845 0.0960 0.0840 0.0900 49,074 +0.01(+6.51%)
May 13, 2016 0.0850 0.0900 0.0830 0.0845 267,057 -0.00(-0.59%)
May 12, 2016 0.0950 0.0950 0.0849 0.0850 1,035,604 -0.01(-10.53%)
May 11, 2016 0.1000 0.1000 0.0920 0.0950 454,547 -0.00(-4.90%)
May 10, 2016 0.1090 0.1090 0.0956 0.0999 435,665 -0.00(-0.10%)
May 09, 2016 0.1000 0.1090 0.0920 0.1000 717,541 +0.00(+4.11%)
May 06, 2016 0.1100 0.1100 0.0911 0.0960 444,645 -0.00(-3.95%)
May 05, 2016 0.0850 0.1100 0.0850 0.1000 358,600 +0.01(+8.93%)
May 04, 2016 0.0871 0.0918 0.0850 0.0918 118,975 +0.00(+0.00%)
May 03, 2016 0.0918 0.0918 0.0860 0.0918 292,510 +0.01(+6.74%)
May 02, 2016 0.0880 0.0900 0.0860 0.0860 142,976 -0.00(-4.44%)
Apr 29, 2016 0.0850 0.0900 0.0830 0.0900 390,851 +0.00(+5.88%)
Apr 28, 2016 0.0870 0.0870 0.0830 0.0850 122,947 +0.00(+3.53%)
Apr 27, 2016 0.0880 0.0880 0.0801 0.0821 42,945 +0.00(+2.50%)
Apr 26, 2016 0.0900 0.0900 0.0800 0.0801 542,660 -0.01(-7.83%)
Apr 25, 2016 0.0850 0.0900 0.0840 0.0869 272,590 +0.00(+2.24%)
Apr 22, 2016 0.0850 0.0850 0.0801 0.0850 12,769 +0.00(+0.00%)
Apr 21, 2016 0.0891 0.0891 0.0800 0.0850 271,550 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0860 0.0800 0.0850 13,050 -0.00(-3.41%)
Apr 19, 2016 0.0860 0.0880 0.0860 0.0880 16,823 +0.00(+3.53%)
Apr 18, 2016 0.0891 0.0900 0.0825 0.0850 98,595 -0.00(-4.60%)
Apr 15, 2016 0.0819 0.0891 0.0790 0.0891 478,096 +0.01(+8.66%)
Apr 14, 2016 0.0775 0.0820 0.0775 0.0820 150,343 +0.00(+6.14%)
Apr 13, 2016 0.0762 0.0775 0.0750 0.0773 162,499 -0.00(-0.31%)
Apr 12, 2016 0.0777 0.0800 0.0750 0.0775 339,764 +0.00(+0.65%)
Apr 11, 2016 0.0750 0.0800 0.0740 0.0770 163,543 +0.00(+2.67%)
Apr 08, 2016 0.0755 0.0755 0.0725 0.0750 266,890 +0.00(+0.00%)
Apr 07, 2016 0.0750 0.0750 0.0690 0.0750 29,000 +0.00(+7.14%)
Apr 06, 2016 0.0800 0.0800 0.0690 0.0700 794,717 -0.01(-9.68%)
Apr 05, 2016 0.0790 0.0800 0.0750 0.0775 62,600 -0.00(-3.13%)
Apr 04, 2016 0.0760 0.0800 0.0740 0.0800 47,450 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0800 0.0700 0.0800 27,850 +0.00(+0.00%)
Mar 31, 2016 0.0820 0.0820 0.0700 0.0800 274,152 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0810 0.0780 0.0800 129,179 -0.00(-2.44%)
Mar 29, 2016 0.0751 0.0820 0.0751 0.0820 17,150 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0820 0.0750 0.0820 20,600 +0.00(+0.00%)
Mar 24, 2016 0.0820 0.0820 0.0820 0 +0.01(+18.84%)
Mar 23, 2016 0.0813 0.0813 0.0675 0.0690 616,720 -0.01(-14.81%)
Mar 22, 2016 0.0808 0.0825 0.0808 0.0810 157,500 +0.00(+1.25%)
Mar 21, 2016 0.0848 0.0848 0.0780 0.0800 90,390 -0.00(-5.66%)
Mar 18, 2016 0.0850 0.0885 0.0780 0.0848 124,277 +0.00(+4.69%)
Mar 17, 2016 0.0785 0.0850 0.0750 0.0810 1,038,748 +0.00(+3.85%)
Mar 16, 2016 0.0815 0.0815 0.0773 0.0780 80,300 -0.00(-2.50%)
Mar 15, 2016 0.0790 0.0800 0.0785 0.0800 303,298 +0.00(+2.56%)
Mar 14, 2016 0.0811 0.0845 0.0780 0.0780 146,003 -0.01(-7.69%)
Mar 11, 2016 0.0800 0.0845 0.0773 0.0845 320,803 +0.00(+0.00%)
Mar 10, 2016 0.0845 0.0845 0.0780 0.0845 278,250 -0.00(-0.47%)
Mar 09, 2016 0.0849 0.0849 0.0780 0.0849 316,632 +0.00(+5.86%)
Mar 08, 2016 0.0830 0.0850 0.0800 0.0802 83,908 -0.00(-3.37%)
Mar 07, 2016 0.0807 0.0890 0.0800 0.0830 187,930 -0.00(-2.35%)
Mar 04, 2016 0.0800 0.0800 0.0800 0.0850 284,435 +0.01(+6.25%)
Mar 03, 2016 0.0810 0.0850 0.0750 0.0800 431,601 -0.01(-8.05%)
Mar 02, 2016 0.0890 0.0890 0.0810 0.0870 58,000 +0.01(+7.41%)
Mar 01, 2016 0.0810 0.0890 0.0780 0.0810 274,005 -0.00(-4.71%)
Feb 29, 2016 0.0900 0.0900 0.0820 0.0850 146,639 +0.00(+4.94%)
Feb 26, 2016 0.0900 0.0950 0.0740 0.0810 424,369 -0.01(-10.00%)
Feb 25, 2016 0.1000 0.1000 0.0895 0.0900 241,559 +0.00(+2.86%)
Feb 24, 2016 0.1000 0.1000 0.0800 0.0875 115,880 -0.01(-7.89%)
Feb 23, 2016 0.1025 0.1062 0.0850 0.0950 176,055 -0.01(-7.32%)
Feb 22, 2016 0.1025 0.1075 0.1025 0.1025 144,860 -0.01(-5.96%)
Feb 19, 2016 0.1120 0.1120 0.1050 0.1090 86,400 -0.01(-5.13%)
Feb 18, 2016 0.1000 0.1149 0.1000 0.1149 149,234 +0.01(+9.43%)
Feb 17, 2016 0.1100 0.1150 0.1000 0.1050 1,002,571 -0.01(-10.26%)
Feb 16, 2016 0.1295 0.1295 0.1125 0.1170 217,504 -0.01(-4.80%)
Feb 12, 2016 0.1229 0.1229 0.1229 0 -0.01(-6.18%)
Feb 11, 2016 0.1200 0.1500 0.1200 0.1310 3,352,910 +0.01(+11.39%)
Feb 10, 2016 0.0900 0.1200 0.0900 0.1176 1,949,277 +0.03(+30.67%)
Feb 09, 2016 0.0875 0.0900 0.0800 0.0900 520,944 +0.00(+2.27%)
Feb 08, 2016 0.0907 0.0917 0.0842 0.0880 50,969 -0.01(-6.38%)
Feb 05, 2016 0.0940 0.0940 0.0880 0.0940 65,734 +0.00(+2.17%)
Feb 04, 2016 0.0980 0.0980 0.0820 0.0920 335,770 -0.01(-7.91%)
Feb 03, 2016 0.0810 0.0999 0.0800 0.0999 210,075 +0.02(+20.36%)
Feb 02, 2016 0.0850 0.0850 0.0800 0.0830 121,195 -0.01(-6.74%)
Feb 01, 2016 0.0730 0.0906 0.0700 0.0890 577,196 +0.01(+19.46%)
Jan 29, 2016 0.0681 0.0745 0.0681 0.0745 164,350 +0.01(+9.40%)
Jan 28, 2016 0.0745 0.0745 0.0681 0.0681 167,800 -0.00(-2.71%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 108,500 +0.00(+0.00%)
Jan 26, 2016 0.0690 0.0720 0.0690 0.0700 32,500 +0.00(+2.34%)
Jan 25, 2016 0.0750 0.0750 0.0684 0.0684 100,400 -0.00(-2.29%)
Jan 22, 2016 0.0723 0.0750 0.0689 0.0700 550,681 -0.00(-6.67%)
Jan 21, 2016 0.0780 0.0789 0.0720 0.0750 78,153 -0.00(-4.94%)
Jan 20, 2016 0.0790 0.0790 0.0700 0.0789 105,840 -0.00(-0.75%)
Jan 19, 2016 0.0750 0.1000 0.0700 0.0795 536,800 +0.00(+6.14%)
Jan 15, 2016 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Jan 14, 2016 0.0730 0.0749 0.0700 0.0749 99,900 +0.00(+0.00%)
Jan 13, 2016 0.0749 0.0749 0.0720 0.0749 53,335 +0.00(+0.00%)
Jan 12, 2016 0.0740 0.0750 0.0720 0.0749 189,075 +0.00(+1.90%)
Jan 11, 2016 0.0700 0.0735 0.0700 0.0735 59,822 -0.00(-2.00%)
Jan 08, 2016 0.0750 0.0750 0.0700 0.0750 31,228 +0.00(+0.00%)
Jan 07, 2016 0.0725 0.0750 0.0720 0.0750 212,957 +0.00(+0.00%)
Jan 06, 2016 0.0800 0.0800 0.0740 0.0750 109,384 -0.01(-6.25%)
Jan 05, 2016 0.0726 0.0800 0.0725 0.0800 118,250 +0.00(+4.92%)
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.