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 (%)
Feb 28, 2019 0.0620 0.0620 0.0600 0.0620 336,925 +0.00(+0.00%)
Feb 27, 2019 0.0628 0.0630 0.0600 0.0620 458,979 +0.00(+0.00%)
Feb 26, 2019 0.0620 0.0621 0.0600 0.0620 526,030 +0.00(+0.81%)
Feb 25, 2019 0.0635 0.0650 0.0615 0.0615 686,075 -0.00(-3.91%)
Feb 22, 2019 0.0640 0.0650 0.0625 0.0640 1,137,600 +0.00(+0.00%)
Feb 21, 2019 0.0660 0.0660 0.0624 0.0640 495,897 -0.00(-1.54%)
Feb 20, 2019 0.0650 0.0670 0.0620 0.0650 810,499 +0.00(+4.84%)
Feb 19, 2019 0.0636 0.0678 0.0602 0.0620 769,561 -0.00(-0.16%)
Feb 15, 2019 0.0653 0.0669 0.0602 0.0621 286,000 -0.00(-4.46%)
Feb 14, 2019 0.0700 0.0700 0.0650 0.0650 381,670 -0.00(-6.47%)
Feb 13, 2019 0.0700 0.0720 0.0680 0.0695 338,194 -0.00(-0.71%)
Feb 12, 2019 0.0730 0.0740 0.0700 0.0700 843,422 -0.00(-1.41%)
Feb 11, 2019 0.0750 0.0750 0.0700 0.0710 696,027 +0.00(+2.90%)
Feb 08, 2019 0.0622 0.0695 0.0615 0.0690 591,400 +0.01(+11.29%)
Feb 07, 2019 0.0719 0.0719 0.0610 0.0620 925,731 -0.01(-11.43%)
Feb 06, 2019 0.0620 0.0719 0.0601 0.0700 780,635 +0.01(+16.67%)
Feb 05, 2019 0.0640 0.0640 0.0535 0.0600 241,744 +0.00(+0.00%)
Feb 04, 2019 0.0610 0.0650 0.0525 0.0600 1,325,905 +0.00(+6.76%)
Feb 01, 2019 0.0640 0.0640 0.0550 0.0562 709,600 -0.00(-6.33%)
Jan 31, 2019 0.0600 0.0650 0.0600 0.0600 782,206 +0.00(+0.00%)
Jan 30, 2019 0.0624 0.0648 0.0600 0.0600 335,255 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0580 0.0600 678,399 +0.00(+0.00%)
Jan 28, 2019 0.0650 0.0650 0.0600 0.0600 822,040 -0.00(-3.23%)
Jan 25, 2019 0.0650 0.0670 0.0600 0.0620 415,100 -0.00(-4.32%)
Jan 24, 2019 0.0690 0.0700 0.0647 0.0648 508,471 -0.01(-7.43%)
Jan 23, 2019 0.0690 0.0700 0.0650 0.0700 373,552 +0.00(+3.70%)
Jan 22, 2019 0.0730 0.0730 0.0675 0.0675 425,684 -0.00(-3.57%)
Jan 18, 2019 0.0710 0.0730 0.0600 0.0700 1,102,800 -0.00(-3.45%)
Jan 17, 2019 0.0731 0.0780 0.0700 0.0725 1,346,597 -0.00(-4.61%)
Jan 16, 2019 0.0820 0.0840 0.0729 0.0760 723,282 -0.00(-3.80%)
Jan 15, 2019 0.0840 0.0849 0.0790 0.0790 856,907 -0.00(-2.47%)
Jan 14, 2019 0.0800 0.0850 0.0800 0.0810 892,425 +0.00(+1.25%)
Jan 11, 2019 0.0800 0.0840 0.0770 0.0800 388,700 +0.00(+0.63%)
Jan 10, 2019 0.0805 0.0820 0.0780 0.0795 357,510 +0.00(+2.58%)
Jan 09, 2019 0.0840 0.0840 0.0775 0.0775 582,250 -0.00(-5.49%)
Jan 08, 2019 0.0850 0.0850 0.0810 0.0820 463,798 -0.00(-3.42%)
Jan 07, 2019 0.0880 0.0880 0.0800 0.0849 406,824 +0.00(+2.17%)
Jan 04, 2019 0.0800 0.0850 0.0780 0.0831 924,400 +0.00(+2.59%)
Jan 03, 2019 0.0895 0.0895 0.0775 0.0810 761,831 -0.00(-4.71%)
Jan 02, 2019 0.0800 0.0860 0.0800 0.0850 376,709 +0.01(+6.25%)
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%)
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.