Skip to main content

Voip-Pal.com (OP: VPLM )

0.0157 -0.0006 (-3.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 0.0200 0.0280 0.0200 0.0280 1,749,545 +0.01(+40.00%)
Apr 28, 2011 0.0180 0.0240 0.0180 0.0200 287,374 -0.00(-16.67%)
Apr 27, 2011 0.0212 0.0240 0.0200 0.0240 101,780 +0.00(+15.94%)
Apr 26, 2011 0.0210 0.0210 0.0200 0.0207 321,650 -0.00(-13.75%)
Apr 25, 2011 0.0240 0.0250 0.0240 0.0240 232,950 +0.00(+0.00%)
Apr 21, 2011 0.0220 0.0250 0.0220 0.0240 115,065 -0.00(-4.00%)
Apr 20, 2011 0.0210 0.0250 0.0210 0.0250 131,000 +0.00(+0.00%)
Apr 19, 2011 0.0250 0.0250 0.0210 0.0250 175,225 +0.00(+0.00%)
Apr 18, 2011 0.0270 0.0270 0.0210 0.0250 226,775 -0.00(-13.49%)
Apr 15, 2011 0.0250 0.0289 0.0250 0.0289 1,090,750 +0.00(+13.33%)
Apr 14, 2011 0.0200 0.0255 0.0175 0.0255 1,176,433 +0.00(+21.43%)
Apr 13, 2011 0.0210 0.0220 0.0190 0.0210 271,500 +0.00(+5.00%)
Apr 12, 2011 0.0190 0.0249 0.0190 0.0200 98,243 -0.00(-19.68%)
Apr 11, 2011 0.0170 0.0249 0.0160 0.0249 116,980 +0.00(+8.26%)
Apr 08, 2011 0.0190 0.0230 0.0190 0.0230 35,000 +0.00(+2.22%)
Apr 07, 2011 0.0190 0.0225 0.0190 0.0225 698,696 +0.00(+12.50%)
Apr 06, 2011 0.0171 0.0200 0.0171 0.0200 114,054 +0.00(+0.00%)
Apr 05, 2011 0.0170 0.0200 0.0170 0.0200 137,400 +0.00(+17.65%)
Apr 04, 2011 0.0210 0.0215 0.0150 0.0170 2,395,650 -0.00(-22.73%)
Apr 01, 2011 0.0220 0.0220 0.0210 0.0220 343,000 -0.00(-4.35%)
Mar 31, 2011 0.0248 0.0248 0.0210 0.0230 176,300 -0.00(-7.63%)
Mar 30, 2011 0.0249 0.0249 0.0249 0.0249 229,478 +0.00(+13.18%)
Mar 29, 2011 0.0250 0.0250 0.0220 0.0220 228,400 -0.00(-12.00%)
Mar 28, 2011 0.0240 0.0260 0.0235 0.0250 183,000 +0.00(+4.17%)
Mar 25, 2011 0.0260 0.0260 0.0201 0.0240 202,600 +0.00(+0.00%)
Mar 24, 2011 0.0200 0.0250 0.0200 0.0240 186,723 +0.00(+0.00%)
Mar 23, 2011 0.0260 0.0260 0.0200 0.0240 340,520 +0.00(+0.00%)
Mar 22, 2011 0.0220 0.0265 0.0220 0.0240 292,500 -0.00(-5.88%)
Mar 21, 2011 0.0260 0.0265 0.0255 0.0255 1,416,681 -0.00(-1.92%)
Mar 18, 2011 0.0270 0.0270 0.0250 0.0260 198,949 -0.00(-3.70%)
Mar 17, 2011 0.0240 0.0300 0.0240 0.0270 262,450 +0.00(+8.00%)
Mar 16, 2011 0.0270 0.0270 0.0230 0.0250 1,256,225 -0.00(-5.66%)
Mar 15, 2011 0.0320 0.0320 0.0250 0.0265 434,309 -0.00(-11.67%)
Mar 14, 2011 0.0325 0.0340 0.0270 0.0300 655,860 -0.00(-9.09%)
Mar 11, 2011 0.0345 0.0380 0.0320 0.0330 1,074,313 -0.00(-8.33%)
Mar 10, 2011 0.0410 0.0430 0.0350 0.0360 3,793,763 -0.00(-7.69%)
Mar 09, 2011 0.0365 0.0400 0.0330 0.0390 2,231,626 +0.00(+11.43%)
Mar 08, 2011 0.0350 0.0450 0.0350 0.0350 6,769,718 +0.01(+16.67%)
Mar 07, 2011 0.0330 0.0344 0.0300 0.0300 803,249 -0.00(-4.76%)
Mar 04, 2011 0.0330 0.0330 0.0300 0.0315 535,879 -0.00(-4.55%)
Mar 03, 2011 0.0300 0.0330 0.0280 0.0330 395,000 +0.00(+13.79%)
Mar 02, 2011 0.0300 0.0300 0.0285 0.0290 625,482 -0.00(-12.12%)
Mar 01, 2011 0.0300 0.0330 0.0290 0.0330 350,000 -0.00(-2.94%)
Feb 28, 2011 0.0340 0.0350 0.0250 0.0340 1,418,400 +0.00(+0.00%)
Feb 25, 2011 0.0300 0.0350 0.0300 0.0340 1,503,697 +0.00(+13.33%)
Feb 24, 2011 0.0340 0.0345 0.0260 0.0300 858,198 -0.01(-16.67%)
Feb 23, 2011 0.0340 0.0360 0.0260 0.0360 791,000 +0.00(+5.88%)
Feb 22, 2011 0.0345 0.0345 0.0290 0.0340 911,698 -0.00(-1.45%)
Feb 18, 2011 0.0310 0.0345 0.0300 0.0345 1,053,000 +0.00(+15.00%)
Feb 17, 2011 0.0300 0.0305 0.0200 0.0300 551,414 +0.01(+22.45%)
Feb 16, 2011 0.0200 0.0245 0.0190 0.0245 309,566 +0.00(+22.50%)
Feb 15, 2011 0.0225 0.0245 0.0200 0.0200 1,159,298 +0.00(+0.00%)
Feb 14, 2011 0.0245 0.0245 0.0200 0.0200 34,000 -0.00(-18.37%)
Feb 11, 2011 0.0300 0.0300 0.0245 0.0245 146,300 +0.00(+16.67%)
Feb 10, 2011 0.0180 0.0250 0.0180 0.0210 134,807 +0.00(+16.67%)
Feb 09, 2011 0.0180 0.0180 0.0130 0.0180 795,773 +0.00(+0.00%)
Feb 08, 2011 0.0260 0.0275 0.0150 0.0180 705,853 -0.01(-30.77%)
Feb 07, 2011 0.0260 0.0300 0.0260 0.0260 381,087 -0.00(-13.33%)
Feb 04, 2011 0.0330 0.0340 0.0270 0.0300 1,435,300 -0.00(-9.09%)
Feb 03, 2011 0.0340 0.0350 0.0320 0.0330 2,647,765 +0.00(+3.13%)
Feb 02, 2011 0.0400 0.0400 0.0280 0.0320 4,663,199 +0.01(+28.00%)
Feb 01, 2011 0.0285 0.0285 0.0250 0.0250 9,500 +0.00(+0.00%)
Jan 31, 2011 0.0250 0.0250 0.0230 0.0250 134,765 +0.00(+0.00%)
Jan 28, 2011 0.0280 0.0280 0.0250 0.0250 342,500 +0.00(+8.70%)
Jan 27, 2011 0.0300 0.0322 0.0209 0.0230 3,825,672 -0.01(-19.30%)
Jan 26, 2011 0.0245 0.0285 0.0240 0.0285 786,000 +0.00(+16.33%)
Jan 21, 2011 0.0245 0.0245 0.0245 0 -0.00(-15.52%)
Jan 19, 2011 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jan 18, 2011 0.0300 0.0300 0.0300 0.0300 1,600 +0.00(+0.00%)
Jan 14, 2011 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Jan 13, 2011 0.0255 0.0255 0.0200 0.0200 453,204 -0.01(-21.57%)
Jan 12, 2011 0.0295 0.0295 0.0255 0.0255 260,000 -0.00(-15.00%)
Jan 11, 2011 0.0295 0.0300 0.0295 0.0300 286,957 +0.00(+5.26%)
Jan 10, 2011 0.0265 0.0290 0.0265 0.0285 668,365 +0.00(+5.56%)
Jan 07, 2011 0.0275 0.0275 0.0240 0.0270 842,570 -0.00(-3.23%)
Jan 06, 2011 0.0200 0.0279 0.0200 0.0279 1,335,695 +0.01(+39.50%)
Jan 05, 2011 0.0160 0.0200 0.0160 0.0200 377,000 +0.01(+33.33%)
Jan 04, 2011 0.0150 0.0160 0.0150 0.0150 1,264,000 -0.00(-14.29%)
Dec 31, 2010 0.0175 0.0175 0.0175 0 +0.01(+66.67%)
Dec 30, 2010 0.0105 0.0105 0.0105 0.0105 150,000 +0.00(+16.67%)
Dec 29, 2010 0.0110 0.0110 0.0090 0.0090 340,000 -0.00(-18.18%)
Dec 28, 2010 0.0110 0.0150 0.0110 0.0110 50,000 -0.00(-26.67%)
Dec 27, 2010 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+50.00%)
Dec 23, 2010 0.0100 0.0100 0.0100 0.0100 86,491 +0.00(+0.00%)
Dec 21, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2010 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Dec 17, 2010 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Dec 14, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 13, 2010 0.0110 0.0110 0.0100 0.0100 127,000 -0.00(-28.57%)
Dec 10, 2010 0.0140 0.0140 0.0140 0.0140 105,000 +0.00(+0.00%)
Dec 09, 2010 0.0140 0.0140 0.0140 0.0140 18,758 -0.00(-6.67%)
Dec 08, 2010 0.0150 0.0150 0.0150 0.0150 41,000 +0.00(+0.00%)
Dec 07, 2010 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Dec 06, 2010 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+3.45%)
Dec 03, 2010 0.0129 0.0145 0.0129 0.0145 70,750 +0.00(+11.54%)
Dec 02, 2010 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+8.33%)
Dec 01, 2010 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+20.00%)
Nov 29, 2010 0.0100 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 26, 2010 0.0110 0.0110 0.0110 0.0110 4,000 +0.00(+0.00%)
Nov 24, 2010 0.0110 0.0110 0.0110 0.0110 216,400 -0.00(-15.38%)
Nov 22, 2010 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Nov 19, 2010 0.0130 0.0130 0.0130 0.0130 40,000 +0.00(+0.00%)
Nov 18, 2010 0.0130 0.0130 0.0130 0.0130 75,000 +0.00(+0.00%)
Nov 17, 2010 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+18.18%)
Nov 16, 2010 0.0110 0.0110 0.0110 0.0110 2,500 -0.01(-37.14%)
Nov 12, 2010 0.0175 0.0175 0.0175 0.0175 0 +0.01(+45.83%)
Nov 11, 2010 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-20.00%)
Nov 08, 2010 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 05, 2010 0.0200 0.0200 0.0110 0.0200 542,766 +0.01(+33.33%)
Nov 04, 2010 0.0110 0.0200 0.0110 0.0150 1,066,816 +0.00(+36.36%)
Nov 02, 2010 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Nov 01, 2010 0.0110 0.0111 0.0110 0.0110 283,500 +0.00(+0.00%)
Oct 29, 2010 0.0110 0.0110 0.0110 0.0110 25,000 +0.00(+0.00%)
Oct 28, 2010 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+0.00%)
Oct 27, 2010 0.0100 0.0110 0.0100 0.0110 10,000 +0.00(+10.00%)
Oct 25, 2010 0.0100 0.0100 0.0100 0.0100 50,000 -0.00(-9.09%)
Oct 22, 2010 0.0110 0.0110 0.0110 0.0110 13,500 +0.00(+0.92%)
Oct 21, 2010 0.0109 0.0109 0.0109 0.0109 536,000 +0.00(+0.00%)
Oct 20, 2010 0.0080 0.0109 0.0080 0.0109 131,250 +0.00(+36.25%)
Oct 19, 2010 0.0070 0.0100 0.0070 0.0080 1,087,000 -0.00(-20.00%)
Oct 18, 2010 0.0110 0.0110 0.0049 0.0100 585,000 +0.00(+0.00%)
Oct 15, 2010 0.0110 0.0110 0.0100 0.0100 375,500 -0.00(-21.88%)
Oct 13, 2010 0.0128 0.0128 0.0128 0 +0.00(+28.00%)
Oct 12, 2010 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Oct 11, 2010 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Oct 08, 2010 0.0104 0.0104 0.0100 0.0100 100,000 -0.00(-23.08%)
Oct 07, 2010 0.0130 0.0130 0.0130 0.0130 7,250 +0.00(+8.33%)
Oct 06, 2010 0.0130 0.0130 0.0120 0.0120 105,000 -0.00(-20.00%)
Oct 05, 2010 0.0134 0.0150 0.0134 0.0150 280,100 +0.00(+48.51%)
Oct 04, 2010 0.0125 0.0125 0.0101 0.0101 160,000 -0.00(-24.63%)
Oct 01, 2010 0.0115 0.0134 0.0115 0.0134 21,800 +0.00(+18.58%)
Sep 30, 2010 0.0113 0.0113 0.0113 0.0113 30,000 -0.00(-24.16%)
Sep 29, 2010 0.0137 0.0149 0.0137 0.0149 425,000 +0.00(+8.76%)
Sep 27, 2010 0.0137 0.0137 0.0137 0 +0.00(+5.38%)
Sep 24, 2010 0.0100 0.0130 0.0100 0.0130 30,500 +0.00(+0.00%)
Sep 22, 2010 0.0130 0.0130 0.0130 0 -0.00(-9.72%)
Sep 21, 2010 0.0144 0.0144 0.0144 0.0144 40,000 +0.00(+3.60%)
Sep 20, 2010 0.0120 0.0139 0.0120 0.0139 540,000 +0.00(+37.62%)
Sep 17, 2010 0.0130 0.0130 0.0101 0.0101 1,641,800 -0.01(-34.84%)
Sep 15, 2010 0.0150 0.0195 0.0150 0.0155 200,907 -0.00(-3.13%)
Sep 14, 2010 0.0150 0.0160 0.0150 0.0160 43,000 +0.00(+6.67%)
Sep 13, 2010 0.0155 0.0155 0.0150 0.0150 36,100 -0.00(-10.71%)
Sep 10, 2010 0.0169 0.0169 0.0168 0.0168 42,500 -0.00(-0.59%)
Sep 09, 2010 0.0160 0.0170 0.0150 0.0169 187,700 +0.00(+4.97%)
Sep 08, 2010 0.0161 0.0198 0.0161 0.0161 55,100 -0.00(-19.10%)
Sep 07, 2010 0.0189 0.0199 0.0188 0.0199 220,000 +0.00(+0.51%)
Sep 03, 2010 0.0180 0.0198 0.0153 0.0198 50,200 +0.00(+4.21%)
Sep 02, 2010 0.0198 0.0198 0.0190 0.0190 205,000 +0.00(+18.75%)
Sep 01, 2010 0.0175 0.0200 0.0140 0.0160 231,200 -0.00(-20.00%)
Aug 31, 2010 0.0161 0.0200 0.0161 0.0200 592,100 +0.00(+11.11%)
Aug 30, 2010 0.0187 0.0199 0.0160 0.0180 757,327 +0.00(+0.00%)
Aug 26, 2010 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 24, 2010 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Aug 20, 2010 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 19, 2010 0.0199 0.0199 0.0145 0.0190 99,685 -0.00(-5.00%)
Aug 18, 2010 0.0200 0.0200 0.0200 0.0200 1,800 +0.00(+0.00%)
Aug 17, 2010 0.0131 0.0205 0.0131 0.0200 70,100 +0.00(+0.00%)
Aug 16, 2010 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-2.44%)
Aug 13, 2010 0.0170 0.0205 0.0150 0.0205 145,100 +0.00(+20.59%)
Aug 12, 2010 0.0170 0.0205 0.0150 0.0170 225,200 -0.00(-18.66%)
Aug 11, 2010 0.0151 0.0210 0.0120 0.0209 475,100 -0.00(-0.48%)
Aug 10, 2010 0.0210 0.0210 0.0210 0.0210 47,000 +0.00(+0.00%)
Aug 09, 2010 0.0175 0.0220 0.0175 0.0210 65,100 +0.00(+5.00%)
Aug 06, 2010 0.0210 0.0210 0.0200 0.0200 100,000 -0.00(-9.09%)
Aug 05, 2010 0.0203 0.0220 0.0201 0.0220 179,000 -0.00(-3.93%)
Aug 04, 2010 0.0206 0.0270 0.0170 0.0229 167,000 -0.00(-15.19%)
Aug 03, 2010 0.0250 0.0270 0.0250 0.0270 4,100 +0.00(+8.00%)
Jul 30, 2010 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 29, 2010 0.0270 0.0270 0.0150 0.0270 492,650 +0.00(+3.85%)
Jul 28, 2010 0.0260 0.0260 0.0220 0.0260 292,700 +0.00(+0.00%)
Jul 27, 2010 0.0280 0.0290 0.0230 0.0260 865,722 -0.00(-10.34%)
Jul 26, 2010 0.0280 0.0290 0.0275 0.0290 423,400 +0.00(+6.62%)
Jul 23, 2010 0.0290 0.0300 0.0265 0.0272 814,200 +0.00(+2.64%)
Jul 22, 2010 0.0230 0.0270 0.0213 0.0265 2,078,092 +0.00(+10.42%)
Jul 21, 2010 0.0230 0.0240 0.0230 0.0240 315,000 +0.00(+4.35%)
Jul 20, 2010 0.0213 0.0230 0.0213 0.0230 20,600 -0.00(-6.12%)
Jul 19, 2010 0.0245 0.0245 0.0240 0.0245 697,200 +0.00(+2.08%)
Jul 16, 2010 0.0250 0.0250 0.0230 0.0240 215,600 -0.00(-4.00%)
Jul 15, 2010 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.40%)
Jul 14, 2010 0.0249 0.0249 0.0210 0.0249 256,000 +0.00(+10.67%)
Jul 13, 2010 0.0223 0.0249 0.0200 0.0225 471,200 +0.00(+2.27%)
Jul 12, 2010 0.0200 0.0220 0.0190 0.0220 485,500 +0.00(+10.00%)
Jul 09, 2010 0.0180 0.0210 0.0180 0.0200 536,472 +0.00(+11.11%)
Jul 08, 2010 0.0150 0.0180 0.0140 0.0180 122,300 -0.00(-5.26%)
Jul 07, 2010 0.0140 0.0190 0.0140 0.0190 11,000 +0.00(+0.00%)
Jul 06, 2010 0.0180 0.0190 0.0180 0.0190 110,702 +0.01(+46.15%)
Jul 01, 2010 0.0130 0.0130 0.0130 0 -0.01(-29.73%)
Jun 30, 2010 0.0185 0.0185 0.0185 0.0185 20,400 +0.00(+0.00%)
Jun 29, 2010 0.0208 0.0208 0.0140 0.0185 224,661 -0.00(-1.60%)
Jun 25, 2010 0.0138 0.0188 0.0138 0.0188 2,061,232 +0.00(+34.29%)
Jun 24, 2010 0.0120 0.0140 0.0120 0.0140 74,800 +0.00(+0.00%)
Jun 23, 2010 0.0120 0.0140 0.0120 0.0140 439,194 +0.00(+7.69%)
Jun 22, 2010 0.0100 0.0140 0.0100 0.0130 861,500 +0.00(+32.65%)
Jun 18, 2010 0.0098 0.0098 0.0098 0 +0.00(+3.16%)
Jun 17, 2010 0.0095 0.0100 0.0095 0.0095 515,000 +0.00(+0.00%)
Jun 16, 2010 0.0088 0.0095 0.0081 0.0095 280,000 +0.00(+7.95%)
Jun 15, 2010 0.0088 0.0088 0.0088 0.0088 14,000 -0.00(-12.00%)
Jun 14, 2010 0.0088 0.0100 0.0088 0.0100 260,000 +0.00(+0.00%)
Jun 11, 2010 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Jun 10, 2010 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Jun 09, 2010 0.0100 0.0100 0.0088 0.0100 295,000 -0.00(-16.67%)
Jun 08, 2010 0.0090 0.0120 0.0088 0.0120 182,000 +0.00(+20.00%)
Jun 04, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 03, 2010 0.0100 0.0100 0.0100 0.0100 27,800 -0.00(-31.03%)
Jun 02, 2010 0.0138 0.0145 0.0138 0.0145 80,000 +0.00(+45.00%)
Jun 01, 2010 0.0120 0.0138 0.0100 0.0100 114,400 -0.00(-16.67%)
May 28, 2010 0.0105 0.0120 0.0081 0.0120 106,000 +0.00(+20.00%)
May 27, 2010 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-4.76%)
May 26, 2010 0.0105 0.0105 0.0105 0.0105 320,000 -0.00(-12.50%)
May 24, 2010 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 21, 2010 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+20.00%)
May 20, 2010 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-25.93%)
May 18, 2010 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
May 17, 2010 0.0120 0.0120 0.0120 0.0120 195,000 +0.00(+0.00%)
May 14, 2010 0.0120 0.0120 0.0120 0.0120 115,000 +0.00(+20.00%)
May 13, 2010 0.0100 0.0100 0.0100 0.0100 127,000 +0.00(+17.65%)
May 12, 2010 0.0085 0.0085 0.0085 0.0085 60,000 -0.00(-22.73%)
May 11, 2010 0.0110 0.0110 0.0110 0.0110 160,000 +0.00(+0.00%)
May 10, 2010 0.0110 0.0110 0.0100 0.0110 701,000 +0.00(+10.00%)
May 05, 2010 0.0100 0.0100 0.0100 0.0100 0 +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.