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 +0.0006 (+3.82%)
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 (%)
Apr 30, 2014 0.1365 0.1450 0.1355 0.1450 339,848 +0.00(+1.75%)
Apr 29, 2014 0.1412 0.1550 0.1390 0.1425 880,445 +0.00(+0.92%)
Apr 28, 2014 0.1510 0.1555 0.1375 0.1412 539,874 -0.00(-0.84%)
Apr 25, 2014 0.1539 0.1579 0.1400 0.1424 582,441 -0.02(-9.82%)
Apr 24, 2014 0.1570 0.1579 0.1460 0.1579 1,087,285 +0.00(+3.20%)
Apr 23, 2014 0.1580 0.1620 0.1155 0.1530 1,005,326 -0.01(-4.38%)
Apr 22, 2014 0.1700 0.1750 0.1550 0.1600 712,919 -0.01(-8.57%)
Apr 21, 2014 0.1765 0.1790 0.1651 0.1750 493,011 +0.00(+0.00%)
Apr 17, 2014 0.1750 0.1750 0.1750 0 -0.00(-2.23%)
Apr 16, 2014 0.1800 0.1800 0.1720 0.1790 533,525 -0.00(-0.56%)
Apr 15, 2014 0.1800 0.1800 0.1760 0.1800 517,576 +0.00(+1.69%)
Apr 14, 2014 0.1835 0.1835 0.1720 0.1770 583,592 -0.01(-2.75%)
Apr 11, 2014 0.1820 0.1820 0.1710 0.1820 0 +0.00(+0.00%)
Apr 10, 2014 0.1810 0.1850 0.1730 0.1820 744,137 +0.01(+3.41%)
Apr 09, 2014 0.1960 0.1980 0.1710 0.1760 1,739,166 -0.02(-11.11%)
Apr 08, 2014 0.1885 0.1990 0.1800 0.1980 1,282,439 +0.01(+4.76%)
Apr 07, 2014 0.1910 0.1920 0.1800 0.1890 951,520 +0.01(+5.00%)
Apr 04, 2014 0.1870 0.1870 0.1710 0.1800 0 -0.01(-3.74%)
Apr 03, 2014 0.1899 0.1899 0.1720 0.1870 810,641 -0.00(-1.53%)
Apr 02, 2014 0.1800 0.1899 0.1700 0.1899 869,881 +0.00(+2.65%)
Apr 01, 2014 0.1900 0.1900 0.1650 0.1850 1,163,435 -0.01(-4.59%)
Mar 31, 2014 0.1955 0.1979 0.1850 0.1939 2,100,281 +0.00(+1.04%)
Mar 28, 2014 0.1700 0.1979 0.1700 0.1919 0 +0.02(+9.66%)
Mar 27, 2014 0.1800 0.1800 0.1500 0.1750 902,086 -0.00(-0.57%)
Mar 26, 2014 0.1780 0.2000 0.1730 0.1760 1,402,905 -0.00(-1.12%)
Mar 25, 2014 0.1915 0.1920 0.1750 0.1780 1,002,224 -0.01(-5.82%)
Mar 24, 2014 0.2100 0.2100 0.1853 0.1890 697,459 -0.01(-5.50%)
Mar 21, 2014 0.2100 0.2100 0.1951 0.2000 271,887 -0.01(-4.63%)
Mar 20, 2014 0.1950 0.2183 0.1950 0.2097 174,970 +0.01(+4.22%)
Mar 19, 2014 0.2124 0.2149 0.1950 0.2012 475,751 -0.01(-6.33%)
Mar 18, 2014 0.2300 0.2330 0.2001 0.2148 1,319,901 -0.02(-7.77%)
Mar 17, 2014 0.1800 0.2390 0.1701 0.2329 3,725,104 +0.05(+25.22%)
Mar 14, 2014 0.1790 0.1899 0.1740 0.1860 0 +0.01(+6.90%)
Mar 13, 2014 0.1860 0.1900 0.1550 0.1740 1,286,312 -0.01(-6.95%)
Mar 12, 2014 0.1990 0.2010 0.1850 0.1870 1,414,487 -0.01(-5.56%)
Mar 11, 2014 0.2051 0.2076 0.1855 0.1980 1,386,513 +0.00(+0.51%)
Mar 10, 2014 0.2105 0.2105 0.1910 0.1970 1,879,434 -0.01(-6.10%)
Mar 07, 2014 0.2087 0.2108 0.2031 0.2098 0 +0.00(+0.87%)
Mar 06, 2014 0.2100 0.2150 0.2000 0.2080 421,956 +0.00(+2.46%)
Mar 05, 2014 0.2050 0.2169 0.1991 0.2030 2,693,270 -0.01(-4.29%)
Mar 04, 2014 0.2150 0.2250 0.2080 0.2121 489,733 -0.00(-1.35%)
Mar 03, 2014 0.2149 0.2300 0.2085 0.2150 993,498 +0.01(+7.50%)
Feb 28, 2014 0.1970 0.2090 0.1940 0.2000 0 +0.00(+1.52%)
Feb 27, 2014 0.2000 0.2115 0.1921 0.1970 967,704 -0.01(-6.19%)
Feb 26, 2014 0.2199 0.2199 0.2100 0.2100 325,092 -0.01(-3.23%)
Feb 25, 2014 0.2090 0.2199 0.2081 0.2170 630,671 +0.01(+5.85%)
Feb 24, 2014 0.2140 0.2205 0.1980 0.2050 2,551,787 +0.00(+0.00%)
Feb 21, 2014 0.2300 0.2349 0.1990 0.2050 0 -0.02(-7.28%)
Feb 20, 2014 0.2100 0.2400 0.2005 0.2211 1,472,582 +0.00(+0.55%)
Feb 19, 2014 0.2150 0.2200 0.2006 0.2199 866,461 +0.02(+8.33%)
Feb 18, 2014 0.2100 0.2110 0.2006 0.2030 561,243 +0.00(+0.00%)
Feb 14, 2014 0.2030 0.2030 0.2030 0 -0.01(-2.82%)
Feb 13, 2014 0.2100 0.2189 0.1910 0.2089 3,547,408 -0.00(-0.52%)
Feb 12, 2014 0.2265 0.2338 0.1900 0.2100 1,149,293 -0.02(-8.70%)
Feb 11, 2014 0.2450 0.2450 0.2210 0.2300 1,621,774 -0.01(-6.08%)
Feb 10, 2014 0.2550 0.2550 0.2380 0.2449 1,991,327 -0.01(-2.04%)
Feb 07, 2014 0.2500 0.2500 0.2433 0.2500 0 +0.00(+0.00%)
Feb 06, 2014 0.2500 0.2579 0.2431 0.2500 764,362 +0.00(+0.81%)
Feb 05, 2014 0.2537 0.2537 0.2420 0.2480 331,548 -0.01(-2.29%)
Feb 04, 2014 0.2580 0.2580 0.2363 0.2538 434,827 +0.00(+1.24%)
Feb 03, 2014 0.2500 0.2550 0.2350 0.2507 2,591,949 +0.01(+5.34%)
Jan 31, 2014 0.2400 0.2480 0.2200 0.2380 0 +0.00(+1.28%)
Jan 30, 2014 0.2500 0.2500 0.2350 0.2350 765,917 -0.01(-5.20%)
Jan 29, 2014 0.2560 0.2570 0.2370 0.2479 1,883,073 -0.00(-0.80%)
Jan 28, 2014 0.2360 0.2590 0.2350 0.2499 1,390,443 +0.01(+5.84%)
Jan 27, 2014 0.2420 0.2590 0.2350 0.2361 1,003,883 -0.01(-5.56%)
Jan 24, 2014 0.2497 0.2650 0.2420 0.2500 0 +0.00(+0.44%)
Jan 23, 2014 0.2555 0.2600 0.2350 0.2489 2,764,905 -0.00(-1.23%)
Jan 22, 2014 0.2599 0.2600 0.2500 0.2520 1,491,619 -0.00(-0.79%)
Jan 21, 2014 0.2550 0.2750 0.2500 0.2540 2,786,749 +0.00(+1.60%)
Jan 17, 2014 0.2500 0.2500 0.2500 0 -0.00(-1.57%)
Jan 16, 2014 0.2600 0.2600 0.2500 0.2540 1,183,004 -0.00(-0.39%)
Jan 15, 2014 0.2700 0.2700 0.2410 0.2550 3,005,020 -0.02(-5.56%)
Jan 14, 2014 0.2900 0.2900 0.2450 0.2700 4,540,431 +0.00(+1.85%)
Jan 13, 2014 0.2610 0.3100 0.2600 0.2651 6,724,783 +0.02(+10.37%)
Jan 10, 2014 0.2150 0.2700 0.2100 0.2402 3,567,602 +0.03(+16.60%)
Jan 09, 2014 0.2000 0.2100 0.1931 0.2060 989,441 +0.01(+7.29%)
Jan 08, 2014 0.1890 0.1920 0.1800 0.1920 817,752 +0.01(+7.87%)
Jan 07, 2014 0.1840 0.1840 0.1715 0.1780 1,325,571 -0.01(-3.26%)
Jan 06, 2014 0.1870 0.1870 0.1712 0.1840 1,888,075 -0.00(-2.13%)
Jan 03, 2014 0.1860 0.1880 0.1710 0.1880 0 +0.00(+1.08%)
Jan 02, 2014 0.1880 0.1880 0.1790 0.1860 465,097 +0.00(+0.00%)
Dec 31, 2013 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Dec 30, 2013 0.1859 0.1869 0.1800 0.1860 355,397 +0.00(+0.05%)
Dec 27, 2013 0.1810 0.1900 0.1620 0.1859 812,373 +0.00(+0.49%)
Dec 26, 2013 0.1865 0.1895 0.1700 0.1850 540,092 -0.01(-2.63%)
Dec 24, 2013 0.1880 0.1900 0.1870 0.1900 94,970 +0.00(+2.15%)
Dec 23, 2013 0.2010 0.2010 0.1820 0.1860 1,525,950 -0.01(-6.49%)
Dec 20, 2013 0.2100 0.2100 0.1855 0.1989 1,004,665 -0.00(-1.04%)
Dec 19, 2013 0.1910 0.2010 0.1855 0.2010 1,301,148 +0.01(+6.91%)
Dec 18, 2013 0.1700 0.1900 0.1700 0.1880 813,471 +0.02(+10.72%)
Dec 17, 2013 0.1698 0.1698 0.1650 0.1698 290,703 +0.00(+0.00%)
Dec 16, 2013 0.1672 0.1700 0.1611 0.1698 505,214 -0.00(-0.12%)
Dec 13, 2013 0.1650 0.1740 0.1650 0.1700 0 +0.01(+3.66%)
Dec 12, 2013 0.1550 0.1679 0.1550 0.1640 755,033 +0.01(+4.46%)
Dec 11, 2013 0.1700 0.1700 0.1570 0.1570 567,280 -0.01(-5.71%)
Dec 10, 2013 0.1950 0.1950 0.1600 0.1665 1,765,645 -0.02(-8.97%)
Dec 09, 2013 0.1840 0.1898 0.1800 0.1829 1,426,551 +0.00(+2.01%)
Dec 06, 2013 0.1725 0.1795 0.1725 0.1793 1,046,196 +0.01(+4.00%)
Dec 05, 2013 0.1600 0.1750 0.1599 0.1724 656,111 +0.01(+7.82%)
Dec 04, 2013 0.1400 0.1599 0.1400 0.1599 864,274 +0.03(+20.32%)
Dec 03, 2013 0.1380 0.1400 0.1302 0.1329 443,531 -0.01(-3.70%)
Dec 02, 2013 0.1385 0.1400 0.1344 0.1380 177,000 -0.00(-0.36%)
Nov 29, 2013 0.1370 0.1400 0.1300 0.1385 128,580 +0.00(+3.51%)
Nov 27, 2013 0.1500 0.1500 0.1313 0.1338 257,755 -0.00(-2.34%)
Nov 26, 2013 0.1420 0.1429 0.1324 0.1370 314,175 +0.00(+3.63%)
Nov 25, 2013 0.1305 0.1449 0.1250 0.1322 616,218 +0.01(+5.76%)
Nov 22, 2013 0.1260 0.1315 0.1210 0.1250 677,652 +0.00(+3.31%)
Nov 21, 2013 0.1400 0.1400 0.1160 0.1210 1,470,212 -0.01(-10.24%)
Nov 20, 2013 0.1580 0.1600 0.1050 0.1348 2,650,990 -0.03(-15.75%)
Nov 19, 2013 0.1680 0.1680 0.1580 0.1600 356,583 -0.00(-1.84%)
Nov 18, 2013 0.1710 0.1710 0.1610 0.1630 860,744 -0.01(-4.12%)
Nov 15, 2013 0.1720 0.1730 0.1650 0.1700 640,749 +0.00(+0.00%)
Nov 14, 2013 0.1699 0.1750 0.1630 0.1700 961,727 -0.02(-9.81%)
Nov 12, 2013 0.1900 0.1979 0.1860 0.1885 652,391 -0.01(-2.84%)
Nov 11, 2013 0.1980 0.1999 0.1900 0.1940 932,879 -0.01(-3.00%)
Nov 08, 2013 0.2047 0.2049 0.1950 0.2000 828,044 -0.00(-2.34%)
Nov 07, 2013 0.2002 0.2050 0.2002 0.2048 186,246 +0.00(+2.25%)
Nov 06, 2013 0.2040 0.2046 0.1990 0.2003 422,331 +0.00(+0.15%)
Nov 05, 2013 0.2100 0.2100 0.1990 0.2000 508,192 +0.00(+0.00%)
Nov 04, 2013 0.2040 0.2100 0.1956 0.2000 802,842 +0.00(+0.00%)
Nov 01, 2013 0.2089 0.2089 0.1933 0.2000 1,742,719 -0.01(-4.21%)
Oct 31, 2013 0.1980 0.2090 0.1911 0.2088 1,305,628 +0.01(+7.08%)
Oct 30, 2013 0.1950 0.1990 0.1901 0.1950 1,005,144 +0.00(+0.00%)
Oct 29, 2013 0.2021 0.2022 0.1911 0.1950 1,522,024 -0.01(-3.56%)
Oct 28, 2013 0.2100 0.2149 0.2000 0.2022 789,050 -0.00(-1.22%)
Oct 25, 2013 0.2025 0.2049 0.1902 0.2047 711,441 +0.01(+4.97%)
Oct 24, 2013 0.2040 0.2148 0.1950 0.1950 1,067,330 -0.00(-2.01%)
Oct 23, 2013 0.2150 0.2150 0.1901 0.1990 887,518 +0.00(+0.51%)
Oct 22, 2013 0.2100 0.2150 0.1840 0.1980 1,134,742 -0.01(-3.41%)
Oct 21, 2013 0.2059 0.2190 0.2000 0.2050 2,499,500 +0.00(+1.49%)
Oct 18, 2013 0.1760 0.2160 0.1720 0.2020 5,205,865 +0.03(+15.43%)
Oct 17, 2013 0.1670 0.1800 0.1611 0.1750 3,033,259 +0.02(+12.69%)
Oct 16, 2013 0.1580 0.1670 0.1553 0.1553 1,059,262 -0.00(-2.33%)
Oct 15, 2013 0.1500 0.1680 0.1500 0.1590 437,561 +0.01(+6.00%)
Oct 14, 2013 0.1600 0.1690 0.1461 0.1500 690,426 -0.01(-3.23%)
Oct 11, 2013 0.1600 0.1600 0.1460 0.1550 793,292 +0.00(+0.00%)
Oct 10, 2013 0.1590 0.1590 0.1500 0.1550 679,122 -0.00(-2.52%)
Oct 09, 2013 0.1690 0.1690 0.1420 0.1590 1,552,827 -0.01(-6.42%)
Oct 08, 2013 0.1730 0.1730 0.1551 0.1699 988,409 +0.01(+3.60%)
Oct 07, 2013 0.1549 0.1799 0.1549 0.1640 4,488,306 +0.01(+5.87%)
Oct 04, 2013 0.1650 0.1700 0.1400 0.1549 3,200,677 -0.02(-8.88%)
Oct 03, 2013 0.2040 0.2100 0.1551 0.1700 4,591,014 -0.03(-14.57%)
Oct 02, 2013 0.1612 0.2000 0.1600 0.1990 3,322,760 +0.04(+22.46%)
Oct 01, 2013 0.1649 0.1690 0.1560 0.1625 2,683,521 +0.02(+16.07%)
Sep 27, 2013 0.1095 0.1650 0.1090 0.1400 5,694,932 +0.04(+34.62%)
Sep 26, 2013 0.0920 0.1095 0.0861 0.1040 2,985,774 +0.01(+13.04%)
Sep 25, 2013 0.0902 0.0980 0.0830 0.0920 1,251,577 +0.00(+4.55%)
Sep 24, 2013 0.0860 0.0900 0.0821 0.0880 904,560 +0.00(+2.33%)
Sep 23, 2013 0.0900 0.0902 0.0812 0.0860 914,986 -0.01(-6.83%)
Sep 20, 2013 0.0999 0.0999 0.0860 0.0923 1,560,148 +0.01(+12.56%)
Sep 19, 2013 0.0750 0.0900 0.0750 0.0820 1,742,944 +0.01(+9.04%)
Sep 18, 2013 0.0750 0.0752 0.0721 0.0752 943,894 +0.00(+4.44%)
Sep 17, 2013 0.0744 0.0759 0.0720 0.0720 487,900 -0.00(-0.69%)
Sep 16, 2013 0.0690 0.0750 0.0690 0.0725 1,249,376 +0.00(+3.57%)
Sep 13, 2013 0.0700 0.0735 0.0680 0.0700 2,648,510 +0.00(+0.72%)
Sep 12, 2013 0.0700 0.0715 0.0680 0.0695 463,920 -0.00(-0.71%)
Sep 11, 2013 0.0730 0.0738 0.0680 0.0700 391,131 -0.00(-4.11%)
Sep 10, 2013 0.0745 0.0750 0.0701 0.0730 4,375,431 -0.00(-0.68%)
Sep 09, 2013 0.0770 0.0770 0.0730 0.0735 1,203,154 -0.00(-4.55%)
Sep 06, 2013 0.0740 0.0790 0.0710 0.0770 1,191,695 +0.00(+6.21%)
Sep 05, 2013 0.0730 0.0730 0.0699 0.0725 1,907,044 -0.00(-0.41%)
Sep 04, 2013 0.0745 0.0745 0.0703 0.0728 695,502 -0.01(-7.85%)
Sep 03, 2013 0.0739 0.0800 0.0700 0.0790 1,645,198 +0.01(+12.86%)
Aug 30, 2013 0.0630 0.0750 0.0630 0.0700 2,247,319 +0.01(+12.90%)
Aug 29, 2013 0.0650 0.0650 0.0600 0.0620 1,089,346 -0.00(-4.62%)
Aug 28, 2013 0.0670 0.0670 0.0650 0.0650 145,775 +0.00(+1.56%)
Aug 27, 2013 0.0690 0.0700 0.0620 0.0640 917,913 -0.01(-9.86%)
Aug 26, 2013 0.0740 0.0740 0.0670 0.0710 1,360,413 -0.00(-1.39%)
Aug 23, 2013 0.0720 0.0740 0.0710 0.0720 886,722 +0.00(+0.00%)
Aug 22, 2013 0.0770 0.0770 0.0700 0.0720 813,963 +0.00(+1.41%)
Aug 21, 2013 0.0750 0.0770 0.0700 0.0710 1,951,584 +0.00(+1.43%)
Aug 20, 2013 0.0710 0.0728 0.0690 0.0700 628,788 -0.00(-3.85%)
Aug 19, 2013 0.0720 0.0749 0.0690 0.0728 878,817 +0.00(+1.11%)
Aug 16, 2013 0.0725 0.0725 0.0690 0.0720 1,539,264 -0.00(-0.69%)
Aug 15, 2013 0.0720 0.0729 0.0680 0.0725 2,391,657 +0.00(+2.11%)
Aug 14, 2013 0.0740 0.0740 0.0700 0.0710 750,314 -0.00(-4.44%)
Aug 13, 2013 0.0740 0.0744 0.0700 0.0743 2,394,428 +0.00(+1.78%)
Aug 12, 2013 0.0765 0.0765 0.0700 0.0730 819,253 -0.00(-0.14%)
Aug 09, 2013 0.0770 0.0780 0.0725 0.0731 785,516 -0.00(-3.82%)
Aug 08, 2013 0.0760 0.0800 0.0721 0.0760 1,012,620 +0.00(+0.00%)
Aug 07, 2013 0.0731 0.0788 0.0731 0.0760 806,020 -0.00(-3.31%)
Aug 06, 2013 0.0760 0.0799 0.0720 0.0786 555,834 +0.00(+3.42%)
Aug 05, 2013 0.0740 0.0770 0.0710 0.0760 873,814 +0.00(+6.89%)
Aug 02, 2013 0.0730 0.0745 0.0700 0.0711 3,246,791 -0.00(-5.20%)
Aug 01, 2013 0.0750 0.0835 0.0730 0.0750 2,271,658 +0.00(+0.00%)
Jul 31, 2013 0.0800 0.0800 0.0720 0.0750 778,240 -0.01(-6.25%)
Jul 30, 2013 0.0770 0.0830 0.0750 0.0800 1,318,805 +0.01(+6.67%)
Jul 29, 2013 0.0750 0.0769 0.0730 0.0750 347,150 -0.00(-1.83%)
Jul 26, 2013 0.0700 0.0764 0.0700 0.0764 2,099,345 -0.00(-0.13%)
Jul 25, 2013 0.0730 0.0785 0.0710 0.0765 2,463,202 +0.01(+10.87%)
Jul 24, 2013 0.0800 0.0800 0.0686 0.0690 1,539,036 -0.01(-13.75%)
Jul 23, 2013 0.0895 0.0900 0.0707 0.0800 2,214,741 -0.01(-10.11%)
Jul 22, 2013 0.0980 0.0990 0.0850 0.0890 2,061,956 -0.01(-10.10%)
Jul 19, 2013 0.0835 0.0990 0.0835 0.0990 4,469,189 +0.02(+20.73%)
Jul 18, 2013 0.0730 0.0850 0.0706 0.0820 1,700,002 +0.01(+16.15%)
Jul 17, 2013 0.0790 0.0790 0.0706 0.0706 289,776 -0.00(-5.87%)
Jul 16, 2013 0.0710 0.0770 0.0700 0.0750 1,779,027 +0.00(+4.90%)
Jul 15, 2013 0.0700 0.0720 0.0680 0.0715 593,046 +0.00(+2.14%)
Jul 12, 2013 0.0687 0.0700 0.0670 0.0700 627,374 +0.00(+1.60%)
Jul 11, 2013 0.0730 0.0730 0.0687 0.0689 592,114 -0.00(-4.31%)
Jul 10, 2013 0.0687 0.0720 0.0660 0.0720 1,767,028 +0.00(+4.65%)
Jul 09, 2013 0.0690 0.0690 0.0640 0.0688 899,746 -0.00(-0.29%)
Jul 08, 2013 0.0695 0.0700 0.0660 0.0690 441,599 +0.00(+2.99%)
Jul 05, 2013 0.0690 0.0695 0.0670 0.0670 144,324 -0.00(-2.90%)
Jul 03, 2013 0.0690 0.0690 0.0670 0.0690 131,376 +0.00(+2.99%)
Jul 02, 2013 0.0685 0.0700 0.0670 0.0670 724,068 -0.00(-4.29%)
Jul 01, 2013 0.0750 0.0750 0.0675 0.0700 916,685 -0.00(-6.67%)
Jun 28, 2013 0.0680 0.0750 0.0660 0.0750 686,440 +0.01(+10.29%)
Jun 27, 2013 0.0750 0.0750 0.0680 0.0680 338,700 -0.00(-2.86%)
Jun 26, 2013 0.0700 0.0720 0.0700 0.0700 109,200 -0.00(-6.54%)
Jun 25, 2013 0.0710 0.0749 0.0680 0.0749 240,785 +0.00(+2.60%)
Jun 24, 2013 0.0700 0.0780 0.0690 0.0730 1,450,972 +0.00(+0.00%)
Jun 21, 2013 0.0670 0.0800 0.0670 0.0730 1,185,250 +0.00(+4.29%)
Jun 20, 2013 0.0740 0.0740 0.0670 0.0700 79,207 -0.00(-2.78%)
Jun 19, 2013 0.0700 0.0720 0.0699 0.0720 430,000 +0.00(+1.55%)
Jun 18, 2013 0.0700 0.0750 0.0681 0.0709 790,150 -0.00(-5.47%)
Jun 17, 2013 0.0840 0.0840 0.0670 0.0750 3,288,308 +0.00(+7.14%)
Jun 14, 2013 0.0760 0.0760 0.0660 0.0700 2,319,246 -0.00(-4.11%)
Jun 13, 2013 0.0700 0.0750 0.0680 0.0730 530,540 +0.00(+4.29%)
Jun 12, 2013 0.0717 0.0740 0.0652 0.0700 1,528,226 -0.00(-6.17%)
Jun 11, 2013 0.0770 0.0840 0.0703 0.0746 819,480 -0.01(-11.19%)
Jun 10, 2013 0.0760 0.0850 0.0760 0.0840 317,863 +0.00(+5.00%)
Jun 07, 2013 0.0850 0.0850 0.0780 0.0800 357,355 -0.00(-0.25%)
Jun 06, 2013 0.0850 0.0880 0.0750 0.0802 194,786 -0.00(-4.52%)
Jun 05, 2013 0.0846 0.0860 0.0743 0.0840 1,096,122 -0.00(-1.18%)
Jun 04, 2013 0.0820 0.0850 0.0743 0.0850 553,998 +0.00(+3.66%)
Jun 03, 2013 0.0748 0.0860 0.0725 0.0820 1,343,920 +0.01(+16.64%)
May 31, 2013 0.0780 0.0781 0.0690 0.0703 991,861 -0.01(-14.27%)
May 30, 2013 0.0850 0.0850 0.0770 0.0820 1,577,365 -0.00(-3.53%)
May 29, 2013 0.0860 0.0860 0.0810 0.0850 1,180,301 -0.00(-1.16%)
May 28, 2013 0.0870 0.0870 0.0800 0.0860 1,042,210 -0.00(-1.15%)
May 24, 2013 0.0890 0.0890 0.0820 0.0870 624,458 -0.00(-2.25%)
May 23, 2013 0.0890 0.0890 0.0811 0.0890 601,317 +0.00(+4.71%)
May 22, 2013 0.0880 0.0880 0.0840 0.0850 892,111 -0.00(-3.41%)
May 21, 2013 0.0950 0.0950 0.0810 0.0880 1,690,400 -0.01(-7.37%)
May 20, 2013 0.0840 0.0950 0.0740 0.0950 2,522,147 +0.02(+20.56%)
May 17, 2013 0.0890 0.0890 0.0788 0.0788 594,533 -0.00(-1.50%)
May 16, 2013 0.0890 0.0890 0.0800 0.0800 1,868,665 -0.01(-11.11%)
May 15, 2013 0.0900 0.0950 0.0810 0.0900 629,607 +0.00(+1.12%)
May 13, 2013 0.1050 0.1050 0.0890 0.0890 1,616,265 -0.02(-15.24%)
May 10, 2013 0.0999 0.1050 0.0965 0.1050 2,615,233 +0.00(+5.00%)
May 09, 2013 0.0820 0.1000 0.0820 0.1000 2,312,361 +0.01(+8.70%)
May 08, 2013 0.0900 0.0940 0.0850 0.0920 1,519,599 +0.00(+2.22%)
May 07, 2013 0.0899 0.0950 0.0800 0.0900 5,959,184 -0.00(-4.26%)
May 06, 2013 0.0760 0.0940 0.0701 0.0940 5,054,322 +0.02(+34.29%)
May 03, 2013 0.0779 0.0735 0.0600 0.0700 4,870,431 +0.01(+16.67%)
May 02, 2013 0.0800 0.0940 0.0600 0.0600 2,925,906 -0.01(-14.29%)
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.