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

Voip-Pal.com (OP: VPLM )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 20, 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, 2013 0.0442 0.0499 0.0430 0.0455 1,484,850 +0.00(+1.56%)
Feb 27, 2013 0.0500 0.0500 0.0400 0.0448 945,509 -0.00(-8.57%)
Feb 26, 2013 0.0440 0.0490 0.0260 0.0490 1,613,097 -0.00(-5.77%)
Feb 22, 2013 0.0518 0.0520 0.0490 0.0520 967,457 +0.00(+0.19%)
Feb 21, 2013 0.0498 0.0520 0.0480 0.0519 1,647,755 +0.00(+4.85%)
Feb 20, 2013 0.0443 0.0500 0.0440 0.0495 709,833 +0.00(+10.99%)
Feb 19, 2013 0.0440 0.0540 0.0430 0.0446 1,242,847 +0.00(+3.48%)
Feb 15, 2013 0.0435 0.0440 0.0431 0.0431 2,102,604 +0.00(+0.23%)
Feb 14, 2013 0.0391 0.0435 0.0391 0.0430 1,155,596 -0.00(-1.15%)
Feb 13, 2013 0.0430 0.0450 0.0410 0.0435 2,072,540 +0.00(+8.75%)
Feb 12, 2013 0.0380 0.0440 0.0360 0.0400 2,046,935 +0.01(+17.65%)
Feb 11, 2013 0.0290 0.0340 0.0290 0.0340 2,021,364 +0.01(+21.43%)
Feb 08, 2013 0.0283 0.0293 0.0250 0.0280 1,658,300 +0.00(+3.70%)
Feb 07, 2013 0.0220 0.0290 0.0220 0.0270 414,000 +0.01(+35.00%)
Feb 06, 2013 0.0220 0.0220 0.0190 0.0200 879,750 -0.00(-4.76%)
Feb 04, 2013 0.0200 0.0230 0.0190 0.0210 2,089,696 +0.00(+5.00%)
Feb 01, 2013 0.0210 0.0210 0.0199 0.0200 911,300 -0.00(-4.76%)
Jan 31, 2013 0.0200 0.0220 0.0200 0.0210 440,915 -0.00(-4.55%)
Jan 30, 2013 0.0235 0.0241 0.0210 0.0220 693,947 -0.00(-4.76%)
Jan 29, 2013 0.0260 0.0280 0.0231 0.0231 852,204 -0.00(-11.15%)
Jan 28, 2013 0.0266 0.0290 0.0180 0.0260 1,994,769 -0.00(-1.89%)
Jan 25, 2013 0.0180 0.0290 0.0180 0.0265 2,072,220 +0.01(+55.88%)
Jan 24, 2013 0.0158 0.0180 0.0130 0.0170 3,260,900 +0.00(+8.97%)
Jan 23, 2013 0.0180 0.0190 0.0145 0.0156 1,410,050 -0.00(-17.89%)
Jan 22, 2013 0.0160 0.0200 0.0160 0.0190 248,000 +0.00(+18.75%)
Jan 18, 2013 0.0170 0.0190 0.0150 0.0160 3,180,337 +0.00(+3.23%)
Jan 17, 2013 0.0195 0.0195 0.0155 0.0155 2,114,561 -0.00(-18.42%)
Jan 16, 2013 0.0215 0.0220 0.0175 0.0190 881,000 -0.00(-5.00%)
Jan 15, 2013 0.0291 0.0291 0.0171 0.0200 1,778,671 -0.01(-28.57%)
Jan 14, 2013 0.0265 0.0300 0.0261 0.0280 1,259,227 +0.00(+14.29%)
Jan 12, 2013 0.0240 0.0265 0.0240 0.0245 2,023,600 +0.00(+0.00%)
Jan 11, 2013 0.0240 0.0265 0.0240 0.0245 2,023,600 +0.00(+11.36%)
Jan 10, 2013 0.0265 0.0265 0.0198 0.0220 883,104 +0.00(+10.00%)
Jan 09, 2013 0.0265 0.0350 0.0200 0.0200 6,037,354 -0.01(-25.09%)
Jan 08, 2013 0.0170 0.0279 0.0165 0.0267 6,873,386 +0.01(+72.26%)
Jan 07, 2013 0.0100 0.0170 0.0100 0.0155 1,165,050 +0.00(+16.54%)
Jan 04, 2013 0.0140 0.0140 0.0131 0.0133 610,000 -0.00(-5.00%)
Jan 03, 2013 0.0155 0.0180 0.0140 0.0140 505,000 -0.00(-15.15%)
Jan 02, 2013 0.0175 0.0180 0.0155 0.0165 4,696,356 -0.00(-8.33%)
Dec 31, 2012 0.0180 0.0180 0.0170 0.0180 1,577,875 +0.00(+0.00%)
Dec 28, 2012 0.0120 0.0190 0.0120 0.0180 1,589,584 -0.00(-3.74%)
Dec 27, 2012 0.0180 0.0190 0.0100 0.0187 1,115,554 +0.00(+20.65%)
Dec 26, 2012 0.0180 0.0220 0.0110 0.0155 3,683,100 +0.00(+3.33%)
Dec 24, 2012 0.0085 0.0180 0.0080 0.0150 7,302,016 +0.01(+51.52%)
Dec 21, 2012 0.0100 0.0100 0.0099 0.0099 879,150 -0.00(-1.00%)
Dec 20, 2012 0.0075 0.0120 0.0075 0.0100 4,085,150 +0.00(+33.33%)
Dec 19, 2012 0.0075 0.0075 0.0075 0.0075 4,800 +0.00(+0.00%)
Dec 18, 2012 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+0.00%)
Dec 17, 2012 0.0100 0.0100 0.0075 0.0075 1,412,800 -0.00(-11.76%)
Dec 14, 2012 0.0095 0.0095 0.0085 0.0085 310,000 -0.00(-14.14%)
Dec 13, 2012 0.0100 0.0100 0.0099 0.0099 1,186,599 +0.00(+16.47%)
Dec 12, 2012 0.0087 0.0100 0.0085 0.0085 962,679 -5.53(-99.85%)
Dec 12, 2012 5.600 5.750 5.539 5.539 10,608 +5.53(+69137.50%)
Dec 11, 2012 0.0080 0.0100 0.0080 0.0080 1,097,134 -5.60(-99.86%)
Dec 11, 2012 5.500 6.000 5.290 5.610 36,735 +5.60(+56000.00%)
Dec 10, 2012 0.0079 0.0100 0.0079 0.0100 5,576,730 -5.50(-99.82%)
Dec 10, 2012 5.740 5.740 5.500 5.510 3,130 +5.50(+68775.00%)
Dec 07, 2012 0.0080 0.0091 0.0078 0.0080 2,983,500 +0.00(+2.56%)
Dec 06, 2012 0.0078 0.0078 0.0078 0.0078 16,500 -0.00(-2.50%)
Dec 05, 2012 0.0055 0.0080 0.0055 0.0080 43,680 +0.00(+0.00%)
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.