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

Voip-Pal.com (OP: VPLM )

0.0158 -0.0005 (-3.07%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 21, 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 27, 2015 0.0735 0.0780 0.0730 0.0775 423,359 +0.00(+0.65%)
Feb 26, 2015 0.0745 0.0800 0.0740 0.0770 136,403 +0.01(+10.00%)
Feb 25, 2015 0.0800 0.0800 0.0700 0.0700 49,455 -0.01(-16.67%)
Feb 24, 2015 0.0800 0.0840 0.0615 0.0840 242,740 +0.00(+5.00%)
Feb 23, 2015 0.0800 0.0830 0.0615 0.0800 231,325 -0.00(-3.61%)
Feb 20, 2015 0.0850 0.0850 0.0800 0.0830 81,250 -0.00(-2.35%)
Feb 19, 2015 0.0840 0.0890 0.0800 0.0850 128,844 -0.00(-4.49%)
Feb 18, 2015 0.0912 0.0912 0.0850 0.0890 125,854 -0.00(-3.78%)
Feb 17, 2015 0.0960 0.0960 0.0801 0.0925 209,430 +0.00(+2.78%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2015 0.0880 0.0900 0.0850 0.0900 144,975 +0.00(+0.11%)
Feb 11, 2015 0.0850 0.0899 0.0850 0.0899 143,780 +0.01(+8.31%)
Feb 10, 2015 0.0886 0.0975 0.0830 0.0830 136,761 +0.00(+1.22%)
Feb 09, 2015 0.0900 0.0920 0.0800 0.0820 175,339 -0.02(-15.81%)
Feb 06, 2015 0.0900 0.0975 0.0850 0.0974 454,481 +0.01(+8.22%)
Feb 05, 2015 0.0800 0.0900 0.0800 0.0900 87,675 +0.00(+1.12%)
Feb 04, 2015 0.0840 0.0890 0.0820 0.0890 77,500 +0.01(+12.66%)
Feb 03, 2015 0.0800 0.0840 0.0790 0.0790 114,209 -0.00(-1.25%)
Feb 02, 2015 0.0790 0.0830 0.0790 0.0800 133,300 -0.00(-3.61%)
Jan 30, 2015 0.0830 0.0830 0.0765 0.0830 297,786 +0.00(+0.00%)
Jan 29, 2015 0.0810 0.0885 0.0800 0.0830 135,269 +0.00(+0.61%)
Jan 28, 2015 0.0900 0.0985 0.0800 0.0825 260,890 -0.01(-8.33%)
Jan 27, 2015 0.0975 0.1000 0.0900 0.0900 188,000 -0.01(-5.26%)
Jan 26, 2015 0.0897 0.0950 0.0800 0.0950 327,211 +0.01(+7.95%)
Jan 23, 2015 0.0890 0.0890 0.0840 0.0880 304,445 +0.00(+4.76%)
Jan 22, 2015 0.0955 0.0955 0.0835 0.0840 278,698 -0.01(-6.15%)
Jan 21, 2015 0.0810 0.0895 0.0810 0.0895 123,496 +0.00(+1.70%)
Jan 20, 2015 0.0890 0.0895 0.0825 0.0880 124,437 -0.00(-1.12%)
Jan 16, 2015 0.0890 0.0890 0.0890 0 +0.01(+7.88%)
Jan 15, 2015 0.0894 0.0900 0.0825 0.0825 192,507 -0.01(-7.72%)
Jan 14, 2015 0.0894 0.0894 0.0850 0.0894 268,997 +0.00(+0.00%)
Jan 13, 2015 0.0894 0 -0.00(-0.67%)
Jan 12, 2015 0.0750 0.0900 0.0701 0.0900 291,983 +0.01(+13.92%)
Jan 09, 2015 0.0800 0.0800 0.0737 0.0790 381,250 -0.00(-1.25%)
Jan 08, 2015 0.0750 0.0800 0.0680 0.0800 197,218 +0.01(+6.67%)
Jan 07, 2015 0.0625 0.0750 0.0625 0.0750 145,086 +0.01(+20.00%)
Jan 06, 2015 0.0601 0.0800 0.0601 0.0625 239,600 -0.00(-2.34%)
Jan 05, 2015 0.0660 0.0700 0.0610 0.0640 412,905 -0.00(-5.19%)
Jan 02, 2015 0.0700 0.0700 0.0675 0.0675 106,978 -0.00(-3.57%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2014 0.0800 0.0800 0.0650 0.0750 294,547 -0.00(-5.06%)
Dec 29, 2014 0.0788 0.0825 0.0700 0.0790 485,183 +0.00(+0.00%)
Dec 26, 2014 0.0850 0.0850 0.0750 0.0790 267,100 +0.01(+6.76%)
Dec 24, 2014 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Dec 23, 2014 0.0730 0.0800 0.0710 0.0800 1,301,383 +0.01(+8.11%)
Dec 22, 2014 0.0800 0.0800 0.0651 0.0740 926,924 -0.01(-7.50%)
Dec 19, 2014 0.0850 0.0850 0.0700 0.0800 600,759 -0.01(-5.88%)
Dec 18, 2014 0.0900 0.0900 0.0800 0.0850 159,247 -0.00(-5.56%)
Dec 17, 2014 0.0800 0.0950 0.0725 0.0900 172,135 +0.00(+5.88%)
Dec 16, 2014 0.0751 0.0850 332,693 -0.01(-10.53%)
Dec 15, 2014 0.0950 0.0960 0.0900 0.0950 673,215 +0.00(+0.00%)
Dec 12, 2014 0.0950 0.1000 0.0950 0.0950 528,243 -0.01(-5.00%)
Dec 11, 2014 0.0950 0.1000 0.0900 0.1000 615,546 +0.00(+2.04%)
Dec 10, 2014 0.0950 0.1000 0.0950 0.0980 157,426 +0.00(+4.26%)
Dec 09, 2014 0.0992 0.1000 0.0920 0.0940 42,448 -0.00(-1.05%)
Dec 08, 2014 0.0900 0.1000 0.0900 0.0950 93,511 +0.00(+0.00%)
Dec 05, 2014 0.1000 0.1000 0.0900 0.0950 380,150 -0.01(-5.00%)
Dec 04, 2014 0.1020 0.1049 0.0900 0.1000 278,589 -0.00(-4.67%)
Dec 03, 2014 0.1000 0.1049 0.0901 0.1049 229,643 +0.01(+11.60%)
Dec 02, 2014 0.0940 0.1000 0.0901 0.0940 139,306 -0.01(-6.00%)
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.