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, 2022 0.0150 0.0153 0.0137 0.0143 475,851 -0.00(-5.92%)
Dec 29, 2022 0.0148 0.0153 0.0139 0.0152 580,930 +0.00(+7.04%)
Dec 28, 2022 0.0150 0.0155 0.0140 0.0142 585,810 -0.00(-5.33%)
Dec 27, 2022 0.0152 0.0155 0.0146 0.0150 2,025,110 -0.00(-2.60%)
Dec 23, 2022 0.0152 0.0155 0.0145 0.0154 1,705,378 -0.00(-0.65%)
Dec 22, 2022 0.0150 0.0155 0.0145 0.0155 2,400,084 +0.00(+4.73%)
Dec 21, 2022 0.0130 0.0148 0.0130 0.0148 662,896 +0.00(+4.96%)
Dec 20, 2022 0.0138 0.0144 0.0126 0.0141 2,324,200 +0.00(+0.71%)
Dec 19, 2022 0.0130 0.0140 0.0125 0.0140 683,700 +0.00(+12.90%)
Dec 16, 2022 0.0125 0.0128 0.0124 0.0124 841,125 +0.00(+0.81%)
Dec 15, 2022 0.0124 0.0127 0.0120 0.0123 144,500 +0.00(+1.65%)
Dec 14, 2022 0.0125 0.0125 0.0117 0.0121 329,880 +0.00(+3.42%)
Dec 13, 2022 0.0123 0.0125 0.0117 0.0117 219,949 +0.00(+3.54%)
Dec 12, 2022 0.0115 0.0127 0.0113 0.0113 344,250 -0.00(-6.61%)
Dec 09, 2022 0.0126 0.0127 0.0100 0.0121 793,934 -0.00(-3.97%)
Dec 08, 2022 0.0140 0.0140 0.0126 0.0126 584,695 +0.00(+1.61%)
Dec 07, 2022 0.0125 0.0130 0.0113 0.0124 1,157,690 -0.00(-3.88%)
Dec 06, 2022 0.0130 0.0135 0.0126 0.0129 1,227,778 -0.00(-3.73%)
Dec 05, 2022 0.0136 0.0140 0.0127 0.0134 565,231 -0.00(-4.96%)
Dec 02, 2022 0.0145 0.0145 0.0132 0.0141 646,709 -0.00(-2.76%)
Dec 01, 2022 0.0140 0.0145 0.0132 0.0145 1,589,007 +0.00(+7.41%)
Nov 30, 2022 0.0125 0.0135 0.0120 0.0135 1,060,200 +0.00(+9.76%)
Nov 29, 2022 0.0125 0.0126 0.0123 0.0123 73,164 +0.00(+2.50%)
Nov 28, 2022 0.0131 0.0142 0.0110 0.0120 1,323,645 -0.00(-4.76%)
Nov 25, 2022 0.0131 0.0131 0.0125 0.0126 82,695 +0.00(+5.00%)
Nov 23, 2022 0.0135 0.0147 0.0120 0.0120 1,671,152 -0.00(-9.77%)
Nov 22, 2022 0.0140 0.0140 0.0125 0.0133 169,326 -0.00(-1.48%)
Nov 21, 2022 0.0142 0.0142 0.0129 0.0135 748,736 -0.00(-4.93%)
Nov 18, 2022 0.0155 0.0155 0.0133 0.0142 302,190 -0.00(-7.79%)
Nov 17, 2022 0.0138 0.0154 0.0128 0.0154 523,967 +0.00(+12.41%)
Nov 16, 2022 0.0134 0.0137 0.0130 0.0137 672,265 -0.00(-2.14%)
Nov 15, 2022 0.0138 0.0140 0.0135 0.0140 25,350 +0.00(+0.72%)
Nov 14, 2022 0.0148 0.0155 0.0130 0.0139 1,119,326 -0.00(-2.11%)
Nov 11, 2022 0.0140 0.0145 0.0138 0.0142 364,475 +0.00(+1.43%)
Nov 10, 2022 0.0155 0.0155 0.0140 0.0140 254,187 +0.00(+0.00%)
Nov 09, 2022 0.0147 0.0150 0.0140 0.0140 120,000 -0.00(-6.67%)
Nov 08, 2022 0.0139 0.0150 0.0135 0.0150 1,399,993 +0.00(+7.91%)
Nov 07, 2022 0.0145 0.0145 0.0139 0.0139 72,121 -0.00(-4.14%)
Nov 04, 2022 0.0133 0.0145 0.0133 0.0145 523,127 +0.00(+8.21%)
Nov 03, 2022 0.0133 0.0138 0.0133 0.0134 141,490 -0.00(-0.74%)
Nov 02, 2022 0.0135 0.0135 0.0131 0.0135 446,725 -0.00(-2.17%)
Nov 01, 2022 0.0140 0.0145 0.0133 0.0138 689,566 +0.00(+0.73%)
Oct 31, 2022 0.0137 0.0137 0.0132 0.0137 417,600 +0.00(+2.24%)
Oct 28, 2022 0.0137 0.0137 0.0133 0.0134 405,550 +0.00(+2.29%)
Oct 27, 2022 0.0137 0.0137 0.0130 0.0131 778,549 -0.00(-2.96%)
Oct 26, 2022 0.0144 0.0144 0.0131 0.0135 377,348 -0.00(-4.26%)
Oct 25, 2022 0.0140 0.0144 0.0139 0.0141 473,902 +0.00(+5.22%)
Oct 24, 2022 0.0138 0.0138 0.0130 0.0134 1,183,720 +0.00(+2.29%)
Oct 21, 2022 0.0137 0.0140 0.0130 0.0131 933,661 -0.00(-6.43%)
Oct 20, 2022 0.0141 0.0145 0.0131 0.0140 4,590,391 -0.00(-2.10%)
Oct 19, 2022 0.0140 0.0144 0.0130 0.0143 731,732 +0.00(+16.26%)
Oct 18, 2022 0.0125 0.0125 0.0123 0.0123 716,294 +0.00(+0.00%)
Oct 17, 2022 0.0125 0.0125 0.0123 0.0123 472,600 -0.00(-1.60%)
Oct 14, 2022 0.0129 0.0136 0.0120 0.0125 260,100 -0.00(-3.85%)
Oct 13, 2022 0.0128 0.0135 0.0128 0.0130 601,760 +0.00(+8.33%)
Oct 12, 2022 0.0140 0.0140 0.0120 0.0120 831,206 -0.00(-15.49%)
Oct 11, 2022 0.0130 0.0144 0.0130 0.0142 2,229,820 +0.00(+12.70%)
Oct 10, 2022 0.0140 0.0140 0.0126 0.0126 231,050 -0.00(-10.00%)
Oct 07, 2022 0.0132 0.0140 0.0128 0.0140 2,047,148 +0.00(+5.26%)
Oct 06, 2022 0.0119 0.0134 0.0117 0.0133 4,281,100 +0.00(+13.68%)
Oct 05, 2022 0.0119 0.0119 0.0117 0.0117 126,798 -0.00(-0.85%)
Oct 04, 2022 0.0115 0.0118 0.0113 0.0118 1,358,721 +0.00(+4.42%)
Oct 03, 2022 0.0110 0.0115 0.0110 0.0113 469,436 -0.00(-1.74%)
Sep 30, 2022 0.0108 0.0115 0.0108 0.0115 454,906 +0.00(+15.00%)
Sep 29, 2022 0.0108 0.0111 0.0100 0.0100 770,014 -0.00(-0.99%)
Sep 28, 2022 0.0120 0.0119 0.0100 0.0101 1,510,625 -0.00(-15.83%)
Sep 27, 2022 0.0118 0.0120 0.0118 0.0120 522,300 +0.00(+2.56%)
Sep 26, 2022 0.0100 0.0117 0.0100 0.0117 805,670 +0.00(+17.00%)
Sep 23, 2022 0.0115 0.0117 0.0100 0.0100 4,213,438 -0.00(-0.99%)
Sep 22, 2022 0.0123 0.0128 0.0100 0.0101 5,871,911 -0.00(-15.83%)
Sep 21, 2022 0.0125 0.0131 0.0120 0.0120 566,336 -0.00(-8.40%)
Sep 20, 2022 0.0134 0.0134 0.0127 0.0131 324,205 +0.00(+4.80%)
Sep 19, 2022 0.0129 0.0129 0.0121 0.0125 470,208 -0.00(-3.10%)
Sep 16, 2022 0.0125 0.0129 0.0108 0.0129 994,336 +0.00(+3.20%)
Sep 15, 2022 0.0125 0.0125 0.0125 0.0125 100,000 +0.00(+1.63%)
Sep 14, 2022 0.0135 0.0135 0.0123 0.0123 124,500 +0.00(+1.65%)
Sep 13, 2022 0.0130 0.0140 0.0121 0.0121 732,390 -0.00(-6.92%)
Sep 12, 2022 0.0140 0.0140 0.0130 0.0130 421,400 -0.00(-6.47%)
Sep 09, 2022 0.0140 0.0140 0.0137 0.0139 127,174 -0.00(-0.71%)
Sep 08, 2022 0.0141 0.0141 0.0137 0.0140 802,902 -0.00(-2.10%)
Sep 07, 2022 0.0144 0.0147 0.0140 0.0143 687,202 +0.00(+1.42%)
Sep 06, 2022 0.0142 0.0142 0.0140 0.0141 680,096 +0.00(+0.71%)
Sep 02, 2022 0.0149 0.0149 0.0140 0.0140 462,664 -0.00(-4.76%)
Sep 01, 2022 0.0150 0.0150 0.0147 0.0147 970,924 -0.00(-2.00%)
Aug 31, 2022 0.0153 0.0156 0.0150 0.0150 873,619 -0.00(-1.96%)
Aug 30, 2022 0.0164 0.0168 0.0153 0.0153 1,953,483 -0.00(-0.65%)
Aug 29, 2022 0.0157 0.0165 0.0153 0.0154 682,890 -0.00(-0.65%)
Aug 26, 2022 0.0160 0.0160 0.0153 0.0155 279,567 -0.00(-3.13%)
Aug 25, 2022 0.0175 0.0175 0.0160 0.0160 426,504 -0.00(-3.61%)
Aug 24, 2022 0.0170 0.0170 0.0163 0.0166 722,292 -0.00(-5.14%)
Aug 23, 2022 0.0164 0.0175 0.0160 0.0175 1,005,390 +0.00(+11.46%)
Aug 22, 2022 0.0165 0.0167 0.0157 0.0157 1,017,376 -0.00(-4.85%)
Aug 19, 2022 0.0165 0.0175 0.0165 0.0165 737,995 -0.00(-5.17%)
Aug 18, 2022 0.0170 0.0174 0.0165 0.0174 1,556,544 +0.00(+1.16%)
Aug 17, 2022 0.0175 0.0180 0.0170 0.0172 369,993 -0.00(-1.71%)
Aug 16, 2022 0.0179 0.0179 0.0165 0.0175 418,886 +0.00(+2.94%)
Aug 15, 2022 0.0168 0.0185 0.0168 0.0170 1,356,298 +0.00(+0.59%)
Aug 12, 2022 0.0174 0.0175 0.0165 0.0169 643,574 -0.00(-3.43%)
Aug 11, 2022 0.0187 0.0193 0.0170 0.0175 716,285 -0.00(-2.78%)
Aug 10, 2022 0.0167 0.0193 0.0162 0.0180 783,496 +0.00(+3.45%)
Aug 09, 2022 0.0180 0.0185 0.0174 0.0174 256,273 -0.00(-5.95%)
Aug 08, 2022 0.0189 0.0189 0.0185 0.0185 330,413 -0.00(-2.12%)
Aug 05, 2022 0.0192 0.0192 0.0189 0.0189 31,300 -0.00(-2.07%)
Aug 04, 2022 0.0200 0.0200 0.0183 0.0193 331,271 -0.00(-0.52%)
Aug 03, 2022 0.0170 0.0197 0.0170 0.0194 2,227,955 +0.00(+14.12%)
Aug 02, 2022 0.0176 0.0176 0.0165 0.0170 201,600 -0.00(-1.16%)
Aug 01, 2022 0.0168 0.0172 0.0163 0.0172 1,754,450 +0.00(+4.24%)
Jul 29, 2022 0.0170 0.0170 0.0160 0.0165 1,129,469 -0.00(-2.94%)
Jul 28, 2022 0.0169 0.0180 0.0169 0.0170 847,568 -0.00(-5.56%)
Jul 27, 2022 0.0190 0.0190 0.0169 0.0180 789,637 +0.00(+0.00%)
Jul 26, 2022 0.0194 0.0194 0.0180 0.0180 538,894 -0.00(-5.26%)
Jul 25, 2022 0.0184 0.0190 0.0175 0.0190 2,319,177 +0.00(+3.26%)
Jul 22, 2022 0.0170 0.0184 0.0166 0.0184 2,037,287 +0.00(+9.52%)
Jul 21, 2022 0.0170 0.0170 0.0162 0.0168 1,288,027 +0.00(+2.44%)
Jul 20, 2022 0.0160 0.0170 0.0155 0.0164 1,401,860 -0.00(-1.80%)
Jul 19, 2022 0.0176 0.0176 0.0151 0.0167 2,481,080 -0.00(-2.91%)
Jul 18, 2022 0.0150 0.0245 0.0147 0.0172 22,264,668 +0.00(+17.01%)
Jul 15, 2022 0.0150 0.0150 0.0145 0.0147 504,640 +0.00(+0.68%)
Jul 14, 2022 0.0155 0.0163 0.0146 0.0146 862,501 -0.00(-0.68%)
Jul 13, 2022 0.0146 0.0154 0.0145 0.0147 375,038 -0.00(-2.00%)
Jul 12, 2022 0.0145 0.0154 0.0145 0.0150 386,615 +0.00(+5.63%)
Jul 11, 2022 0.0145 0.0145 0.0142 0.0142 193,895 +0.00(+0.00%)
Jul 08, 2022 0.0154 0.0154 0.0142 0.0142 150,746 -0.00(-2.07%)
Jul 07, 2022 0.0158 0.0158 0.0142 0.0145 878,188 +0.00(+0.00%)
Jul 06, 2022 0.0157 0.0160 0.0145 0.0145 471,699 -0.00(-3.33%)
Jul 05, 2022 0.0138 0.0157 0.0138 0.0150 680,030 -0.00(-5.06%)
Jul 01, 2022 0.0169 0.0170 0.0150 0.0158 1,431,112 -0.00(-7.06%)
Jun 30, 2022 0.0172 0.0172 0.0148 0.0170 694,874 +0.00(+8.97%)
Jun 29, 2022 0.0183 0.0185 0.0153 0.0156 496,686 -0.00(-13.33%)
Jun 28, 2022 0.0159 0.0180 0.0146 0.0180 678,935 +0.00(+13.21%)
Jun 27, 2022 0.0162 0.0170 0.0150 0.0159 1,252,791 +0.00(+8.16%)
Jun 24, 2022 0.0145 0.0153 0.0143 0.0147 1,112,748 +0.00(+1.38%)
Jun 23, 2022 0.0158 0.0158 0.0145 0.0145 793,990 -0.00(-3.33%)
Jun 22, 2022 0.0156 0.0156 0.0145 0.0150 1,770,743 -0.00(-3.23%)
Jun 21, 2022 0.0170 0.0170 0.0145 0.0155 973,802 -0.00(-8.28%)
Jun 17, 2022 0.0170 0.0170 0.0169 0.0169 509,116 +0.00(+0.60%)
Jun 16, 2022 0.0173 0.0175 0.0143 0.0168 2,090,227 -0.00(-3.45%)
Jun 15, 2022 0.0185 0.0185 0.0174 0.0174 982,955 -0.00(-8.42%)
Jun 14, 2022 0.0192 0.0193 0.0181 0.0190 846,609 -0.00(-2.06%)
Jun 13, 2022 0.0190 0.0200 0.0182 0.0194 2,674,811 +0.00(+1.04%)
Jun 10, 2022 0.0200 0.0200 0.0179 0.0192 2,054,699 +0.00(+1.05%)
Jun 09, 2022 0.0220 0.0220 0.0190 0.0190 1,656,660 -0.00(-12.44%)
Jun 08, 2022 0.0219 0.0220 0.0194 0.0217 2,065,519 +0.00(+0.93%)
Jun 07, 2022 0.0205 0.0230 0.0191 0.0215 2,670,373 +0.00(+7.50%)
Jun 06, 2022 0.0199 0.0200 0.0191 0.0200 2,735,506 +0.00(+4.17%)
Jun 03, 2022 0.0186 0.0199 0.0186 0.0192 917,524 +0.00(+3.78%)
Jun 02, 2022 0.0181 0.0191 0.0181 0.0185 1,385,172 -0.00(-7.50%)
Jun 01, 2022 0.0190 0.0200 0.0180 0.0200 875,476 +0.00(+9.89%)
May 31, 2022 0.0195 0.0208 0.0178 0.0182 515,373 -0.00(-4.21%)
May 27, 2022 0.0202 0.0211 0.0187 0.0190 1,306,430 -0.00(-9.52%)
May 26, 2022 0.0235 0.0236 0.0203 0.0210 1,506,894 -0.00(-10.64%)
May 25, 2022 0.0222 0.0239 0.0201 0.0235 1,750,719 +0.00(+5.86%)
May 24, 2022 0.0200 0.0227 0.0190 0.0222 2,295,634 +0.00(+11.00%)
May 23, 2022 0.0189 0.0203 0.0180 0.0200 875,085 +0.00(+4.17%)
May 20, 2022 0.0209 0.0209 0.0185 0.0192 1,007,227 +0.00(+3.23%)
May 19, 2022 0.0203 0.0215 0.0186 0.0186 1,235,595 -0.00(-2.11%)
May 18, 2022 0.0200 0.0229 0.0180 0.0190 1,371,157 -0.00(-5.00%)
May 17, 2022 0.0203 0.0203 0.0180 0.0200 741,545 -0.00(-1.48%)
May 16, 2022 0.0183 0.0205 0.0183 0.0203 1,802,671 +0.00(+9.14%)
May 13, 2022 0.0169 0.0218 0.0169 0.0186 8,661,658 +0.00(+17.72%)
May 12, 2022 0.0158 0.0172 0.0155 0.0158 1,263,075 +0.00(+1.28%)
May 11, 2022 0.0149 0.0156 0.0149 0.0156 420,474 +0.00(+5.41%)
May 10, 2022 0.0155 0.0156 0.0147 0.0148 124,826 -0.00(-1.33%)
May 09, 2022 0.0150 0.0160 0.0149 0.0150 502,750 -0.00(-2.60%)
May 06, 2022 0.0138 0.0154 0.0131 0.0154 189,418 +0.00(+11.59%)
May 05, 2022 0.0144 0.0146 0.0126 0.0138 2,234,566 -0.00(-6.12%)
May 04, 2022 0.0150 0.0150 0.0145 0.0147 355,870 +0.00(+2.08%)
May 03, 2022 0.0144 0.0147 0.0144 0.0144 19,862 +0.00(+0.00%)
May 02, 2022 0.0149 0.0152 0.0143 0.0144 455,339 +0.00(+1.41%)
Apr 29, 2022 0.0134 0.0149 0.0134 0.0142 607,000 +0.00(+1.43%)
Apr 28, 2022 0.0138 0.0149 0.0133 0.0140 866,675 +0.00(+0.72%)
Apr 27, 2022 0.0145 0.0145 0.0139 0.0139 87,000 -0.00(-1.42%)
Apr 26, 2022 0.0138 0.0141 0.0131 0.0141 269,275 +0.00(+4.44%)
Apr 25, 2022 0.0148 0.0150 0.0135 0.0135 986,179 -0.00(-4.26%)
Apr 22, 2022 0.0145 0.0150 0.0140 0.0141 360,400 -0.00(-2.76%)
Apr 21, 2022 0.0149 0.0149 0.0145 0.0145 130,391 -0.00(-2.68%)
Apr 20, 2022 0.0150 0.0150 0.0148 0.0149 123,859 +0.00(+0.68%)
Apr 19, 2022 0.0144 0.0148 0.0144 0.0148 112,000 +0.00(+3.50%)
Apr 18, 2022 0.0151 0.0160 0.0143 0.0143 282,880 -0.00(-8.33%)
Apr 14, 2022 0.0160 0.0160 0.0141 0.0156 789,246 +0.00(+0.65%)
Apr 13, 2022 0.0154 0.0160 0.0151 0.0155 350,800 +0.00(+1.97%)
Apr 12, 2022 0.0149 0.0154 0.0149 0.0152 267,065 +0.00(+7.04%)
Apr 11, 2022 0.0155 0.0155 0.0140 0.0142 669,102 -0.00(-6.58%)
Apr 08, 2022 0.0162 0.0162 0.0152 0.0152 2,830,403 -0.00(-6.17%)
Apr 07, 2022 0.0163 0.0163 0.0148 0.0162 2,519,304 +0.00(+4.52%)
Apr 06, 2022 0.0156 0.0159 0.0155 0.0155 1,068,033 -0.00(-2.52%)
Apr 05, 2022 0.0161 0.0166 0.0156 0.0159 533,677 -0.00(-1.24%)
Apr 04, 2022 0.0154 0.0162 0.0154 0.0161 424,851 +0.00(+7.33%)
Apr 01, 2022 0.0154 0.0154 0.0150 0.0150 77,081 -0.00(-2.60%)
Mar 31, 2022 0.0150 0.0155 0.0145 0.0154 311,897 +0.00(+9.22%)
Mar 30, 2022 0.0145 0.0150 0.0141 0.0141 1,004,447 -0.00(-2.76%)
Mar 29, 2022 0.0145 0.0145 0.0140 0.0145 509,403 +0.00(+3.57%)
Mar 28, 2022 0.0136 0.0154 0.0136 0.0140 799,511 +0.00(+0.00%)
Mar 25, 2022 0.0160 0.0160 0.0140 0.0140 636,509 -0.00(-9.68%)
Mar 24, 2022 0.0141 0.0163 0.0141 0.0155 1,334,373 +0.00(+10.71%)
Mar 23, 2022 0.0146 0.0158 0.0140 0.0140 948,605 -0.00(-5.41%)
Mar 22, 2022 0.0159 0.0159 0.0148 0.0148 1,012,745 -0.00(-7.50%)
Mar 21, 2022 0.0162 0.0169 0.0150 0.0160 1,054,379 -0.00(-1.23%)
Mar 18, 2022 0.0175 0.0177 0.0162 0.0162 1,471,358 -0.00(-7.43%)
Mar 17, 2022 0.0210 0.0210 0.0173 0.0175 1,118,271 -0.00(-16.67%)
Mar 16, 2022 0.0160 0.0210 0.0150 0.0210 6,542,585 +0.01(+32.91%)
Mar 15, 2022 0.0161 0.0161 0.0150 0.0158 587,980 -0.00(-1.86%)
Mar 14, 2022 0.0141 0.0172 0.0141 0.0161 1,037,641 +0.00(+4.55%)
Mar 11, 2022 0.0200 0.0200 0.0154 0.0154 1,102,969 -0.00(-18.52%)
Mar 10, 2022 0.0185 0.0215 0.0180 0.0189 4,028,659 +0.00(+3.28%)
Mar 09, 2022 0.0137 0.0200 0.0136 0.0183 6,340,590 +0.00(+33.58%)
Mar 08, 2022 0.0175 0.0175 0.0134 0.0137 715,288 -0.00(-17.96%)
Mar 07, 2022 0.0130 0.0173 0.0130 0.0167 10,258,500 +0.00(+29.46%)
Mar 04, 2022 0.0125 0.0135 0.0115 0.0129 1,079,599 +0.00(+4.88%)
Mar 03, 2022 0.0119 0.0123 0.0113 0.0123 2,291,226 +0.00(+9.82%)
Mar 02, 2022 0.0119 0.0119 0.0110 0.0112 2,147,132 -0.00(-2.61%)
Mar 01, 2022 0.0110 0.0130 0.0110 0.0115 355,047 -0.00(-8.00%)
Feb 28, 2022 0.0115 0.0127 0.0113 0.0125 2,218,466 +0.00(+10.62%)
Feb 25, 2022 0.0112 0.0127 0.0113 0.0113 4,427,615 +0.00(+1.80%)
Feb 24, 2022 0.0121 0.0121 0.0111 0.0111 556,556 -0.00(-9.76%)
Feb 23, 2022 0.0113 0.0125 0.0110 0.0123 2,902,898 +0.00(+10.81%)
Feb 22, 2022 0.0118 0.0118 0.0111 0.0111 347,430 -0.00(-6.72%)
Feb 18, 2022 0.0119 0 +0.00(+0.85%)
Feb 17, 2022 0.0120 0.0120 0.0117 0.0118 50,175 +0.00(+0.85%)
Feb 16, 2022 0.0117 0.0119 0.0117 0.0117 406,175 +0.00(+1.74%)
Feb 15, 2022 0.0114 0.0116 0.0114 0.0115 154,094 -0.00(-0.86%)
Feb 14, 2022 0.0111 0.0116 0.0111 0.0116 104,762 -0.00(-0.85%)
Feb 11, 2022 0.0112 0.0129 0.0110 0.0117 1,721,273 -0.00(-6.40%)
Feb 10, 2022 0.0114 0.0125 0.0112 0.0125 866,531 +0.00(+12.61%)
Feb 09, 2022 0.0105 0.0133 0.0105 0.0111 6,279,768 +0.00(+2.78%)
Feb 08, 2022 0.0115 0.0115 0.0107 0.0108 421,318 -0.00(-7.69%)
Feb 07, 2022 0.0109 0.0117 0.0107 0.0117 757,723 +0.00(+7.34%)
Feb 04, 2022 0.0109 0.0109 0.0106 0.0109 260,000 -0.00(-0.91%)
Feb 03, 2022 0.0107 0.0106 0.0110 334,641 +0.00(+2.80%)
Feb 02, 2022 0.0114 0.0114 0.0107 0.0107 202,418 +0.00(+0.94%)
Feb 01, 2022 0.0116 0.0119 0.0102 0.0106 2,690,442 -0.00(-3.64%)
Jan 31, 2022 0.0120 0.0120 0.0110 0.0110 372,344 -0.00(-2.65%)
Jan 28, 2022 0.0111 0.0115 0.0111 0.0113 216,357 +0.00(+0.89%)
Jan 27, 2022 0.0124 0.0124 0.0112 0.0112 209,480 -0.00(-6.67%)
Jan 26, 2022 0.0114 0.0120 0.0110 0.0120 1,271,964 +0.00(+8.11%)
Jan 25, 2022 0.0114 0.0115 0.0110 0.0111 1,706,001 +0.00(+1.83%)
Jan 24, 2022 0.0114 0.0114 0.0106 0.0109 636,668 -0.00(-4.39%)
Jan 21, 2022 0.0117 0.0120 0.0111 0.0114 583,093 -0.00(-5.00%)
Jan 20, 2022 0.0124 0.0124 0.0114 0.0120 1,197,783 +0.00(+3.45%)
Jan 19, 2022 0.0120 0.0125 0.0116 0.0116 517,080 +0.00(+0.87%)
Jan 18, 2022 0.0129 0.0129 0.0115 0.0115 682,750 -0.00(-4.17%)
Jan 14, 2022 0.0120 0 +0.00(+4.35%)
Jan 13, 2022 0.0125 0.0135 0.0115 0.0115 1,017,249 +0.00(+0.00%)
Jan 12, 2022 0.0118 0.0125 0.0115 0.0115 202,800 +0.00(+0.00%)
Jan 11, 2022 0.0125 0.0125 0.0115 0.0115 790,405 +0.00(+0.00%)
Jan 10, 2022 0.0125 0.0125 0.0115 0.0115 543,355 -0.00(-8.00%)
Jan 07, 2022 0.0125 0.0125 0.0115 0.0125 988,612 +0.00(+4.17%)
Jan 06, 2022 0.0128 0.0128 0.0120 0.0120 84,294 +0.00(+0.00%)
Jan 05, 2022 0.0124 0.0125 0.0120 0.0120 520,929 -0.00(-6.25%)
Jan 04, 2022 0.0122 0.0128 0.0118 0.0128 312,700 +0.00(+11.30%)
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.