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

Voip-Pal.com (OP: VPLM )

0.0155 -0.0006 (-3.73%)
Streaming Delayed Price Updated: 2:01 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 (%)
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%)
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.