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

Voip-Pal.com (OP: VPLM )

0.0161 +0.0003 (+1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 31, 2018 0.0850 0.0920 0.0800 0.0800 982,000 -0.01(-6.65%)
Dec 28, 2018 0.0865 0.0890 0.0845 0.0857 708,100 -0.00(-0.92%)
Dec 27, 2018 0.0864 0.0880 0.0848 0.0865 931,749 +0.00(+1.76%)
Dec 26, 2018 0.0845 0.0863 0.0820 0.0850 1,173,333 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0950 0.0750 0.0800 3,351,800 +0.01(+23.08%)
Dec 21, 2018 0.0600 0.0650 0.0600 0.0650 905,700 +0.01(+10.17%)
Dec 20, 2018 0.0630 0.0630 0.0560 0.0590 451,768 -0.00(-4.84%)
Dec 19, 2018 0.0601 0.0649 0.0550 0.0620 993,244 +0.00(+2.48%)
Dec 18, 2018 0.0630 0.0647 0.0600 0.0605 890,180 +0.00(+6.33%)
Dec 17, 2018 0.0690 0.0700 0.0350 0.0569 6,292,065 -0.01(-16.32%)
Dec 14, 2018 0.0735 0.0740 0.0680 0.0680 593,700 -0.00(-2.86%)
Dec 13, 2018 0.0670 0.0735 0.0670 0.0700 506,878 +0.00(+0.00%)
Dec 12, 2018 0.0680 0.0704 0.0670 0.0700 280,500 +0.00(+2.94%)
Dec 11, 2018 0.0700 0.0740 0.0680 0.0680 277,216 -0.00(-5.56%)
Dec 10, 2018 0.0700 0.0740 0.0670 0.0720 628,187 +0.00(+0.00%)
Dec 07, 2018 0.0701 0.0720 0.0675 0.0720 225,200 +0.00(+0.56%)
Dec 06, 2018 0.0725 0.0740 0.0650 0.0716 530,209 -0.00(-0.56%)
Dec 04, 2018 0.0680 0.0730 0.0651 0.0720 953,600 +0.01(+10.77%)
Dec 03, 2018 0.0650 0.0700 0.0625 0.0650 644,998 -0.01(-13.33%)
Nov 30, 2018 0.0700 0.0750 0.0650 0.0750 364,400 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0600 0.0700 570,983 +0.00(+3.70%)
Nov 28, 2018 0.0617 0.0675 0.0600 0.0675 561,046 +0.00(+4.65%)
Nov 27, 2018 0.0635 0.0650 0.0615 0.0645 260,802 +0.00(+4.88%)
Nov 26, 2018 0.0645 0.0650 0.0600 0.0615 525,667 -0.00(-5.38%)
Nov 23, 2018 0.0650 0.0675 0.0650 0.0650 203,400 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 20, 2018 0.0695 0.0700 0.0650 0.0650 361,391 -0.00(-6.47%)
Nov 19, 2018 0.0745 0.0745 0.0650 0.0695 301,066 -0.00(-5.18%)
Nov 16, 2018 0.0800 0.0800 0.0720 0.0733 557,800 +0.00(+0.41%)
Nov 15, 2018 0.0900 0.0900 0.0720 0.0730 456,968 -0.02(-18.89%)
Nov 14, 2018 0.0730 0.0900 0.0700 0.0900 464,054 +0.02(+24.14%)
Nov 13, 2018 0.0708 0.0730 0.0700 0.0725 247,767 -0.00(-0.68%)
Nov 12, 2018 0.0691 0.0740 0.0660 0.0730 897,376 +0.00(+4.29%)
Nov 09, 2018 0.0700 0.0725 0.0700 0.0700 290,300 +0.00(+1.30%)
Nov 08, 2018 0.0720 0.0720 0.0691 0.0691 93,946 -0.00(-1.29%)
Nov 07, 2018 0.0725 0.0725 0.0700 0.0700 245,609 -0.00(-2.78%)
Nov 06, 2018 0.0711 0.0740 0.0700 0.0720 334,403 -0.00(-2.70%)
Nov 05, 2018 0.0750 0.0780 0.0720 0.0740 304,612 -0.00(-1.33%)
Nov 02, 2018 0.0711 0.0750 0.0711 0.0750 239,500 +0.00(+2.74%)
Nov 01, 2018 0.0750 0.0750 0.0711 0.0730 183,560 -0.00(-2.67%)
Oct 31, 2018 0.0711 0.0750 0.0700 0.0750 338,895 +0.00(+0.00%)
Oct 30, 2018 0.0747 0.0760 0.0700 0.0750 348,721 +0.00(+5.63%)
Oct 29, 2018 0.0750 0.0760 0.0691 0.0710 575,192 -0.00(-4.70%)
Oct 26, 2018 0.0760 0.0760 0.0725 0.0745 281,600 -0.00(-1.97%)
Oct 25, 2018 0.0760 0.0770 0.0690 0.0760 485,848 +0.00(+4.11%)
Oct 24, 2018 0.0741 0.0790 0.0730 0.0730 326,210 -0.00(-0.14%)
Oct 23, 2018 0.0730 0.0800 0.0721 0.0731 235,404 -0.00(-2.92%)
Oct 22, 2018 0.0770 0.0770 0.0720 0.0753 437,337 -0.00(-2.21%)
Oct 19, 2018 0.0850 0.0850 0.0770 0.0770 564,900 -0.01(-14.44%)
Oct 18, 2018 0.0751 0.0900 0.0726 0.0900 613,235 +0.01(+19.52%)
Oct 17, 2018 0.0745 0.0770 0.0734 0.0753 229,550 +0.00(+3.15%)
Oct 16, 2018 0.0730 0.0770 0.0730 0.0730 423,689 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0730 0.0730 284,737 -0.01(-8.75%)
Oct 12, 2018 0.0790 0.0810 0.0775 0.0800 320,500 +0.00(+1.27%)
Oct 11, 2018 0.0750 0.0790 0.0750 0.0790 495,409 +0.00(+4.91%)
Oct 10, 2018 0.0900 0.0900 0.0730 0.0753 291,713 -0.00(-2.21%)
Oct 09, 2018 0.0890 0.0900 0.0720 0.0770 588,616 -0.01(-9.41%)
Oct 08, 2018 0.0900 0.0950 0.0850 0.0850 419,621 -0.00(-5.56%)
Oct 05, 2018 0.0840 0.0950 0.0800 0.0900 865,300 +0.01(+9.09%)
Oct 04, 2018 0.0736 0.0840 0.0721 0.0825 708,212 +0.01(+10.00%)
Oct 03, 2018 0.0750 0.0780 0.0720 0.0750 699,781 +0.00(+6.99%)
Oct 02, 2018 0.0780 0.0780 0.0701 0.0701 216,103 -0.01(-11.27%)
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.