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

Voip-Pal.com (OP: VPLM )

0.0135 +0.0005 (+3.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 30, 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 28, 2017 0.0410 0.0467 0.0410 0.0430 344,055 +0.00(+2.38%)
Apr 27, 2017 0.0420 0.0430 0.0415 0.0420 236,930 +0.00(+0.00%)
Apr 26, 2017 0.0430 0.0430 0.0420 0.0420 49,900 -0.00(-2.33%)
Apr 25, 2017 0.0442 0.0450 0.0412 0.0430 589,345 +0.00(+0.00%)
Apr 24, 2017 0.0450 0.0450 0.0420 0.0430 325,322 -0.00(-4.44%)
Apr 21, 2017 0.0420 0.0450 0.0420 0.0450 1,404,312 +0.00(+8.43%)
Apr 20, 2017 0.0411 0.0444 0.0411 0.0415 529,414 +0.00(+1.22%)
Apr 19, 2017 0.0440 0.0449 0.0410 0.0410 325,056 -0.00(-6.82%)
Apr 18, 2017 0.0402 0.0442 0.0400 0.0440 364,922 -0.00(-2.00%)
Apr 17, 2017 0.0470 0.0470 0.0400 0.0449 1,979,133 +0.00(+3.22%)
Apr 13, 2017 0.0450 0.0450 0.0426 0.0435 64,672 -0.00(-3.33%)
Apr 12, 2017 0.0451 0.0500 0.0420 0.0450 706,450 +0.00(+12.50%)
Apr 11, 2017 0.0450 0.0458 0.0400 0.0400 1,238,000 -0.00(-9.09%)
Apr 10, 2017 0.0470 0.0472 0.0426 0.0440 118,016 -0.00(-0.23%)
Apr 07, 2017 0.0458 0.0460 0.0441 0.0441 92,485 -0.00(-4.13%)
Apr 06, 2017 0.0440 0.0460 0.0401 0.0460 693,500 +0.00(+10.58%)
Apr 05, 2017 0.0412 0.0423 0.0411 0.0416 251,850 -0.00(-0.95%)
Apr 04, 2017 0.0420 0.0420 0.0411 0.0420 302,819 -0.00(-4.55%)
Apr 03, 2017 0.0475 0.0475 0.0411 0.0440 263,400 -0.00(-6.38%)
Mar 31, 2017 0.0445 0.0470 0.0445 0.0470 516,451 +0.00(+0.00%)
Mar 30, 2017 0.0480 0.0480 0.0400 0.0470 1,293,526 -0.00(-6.75%)
Mar 29, 2017 0.0500 0.0504 0.0495 0.0504 36,000 -0.00(-1.18%)
Mar 28, 2017 0.0495 0.0510 0.0440 0.0510 233,150 +0.00(+2.00%)
Mar 27, 2017 0.0465 0.0500 0.0465 0.0500 441,900 +0.00(+7.53%)
Mar 24, 2017 0.0440 0.0500 0.0402 0.0465 140,637 -0.00(-7.00%)
Mar 23, 2017 0.0470 0.0500 0.0470 0.0500 228,443 +0.00(+5.35%)
Mar 22, 2017 0.0440 0.0475 0.0435 0.0475 7,536 -0.00(-0.08%)
Mar 21, 2017 0.0500 0.0500 0.0460 0.0475 242,500 +0.00(+1.06%)
Mar 20, 2017 0.0500 0.0500 0.0470 0.0470 443,100 -0.00(-5.81%)
Mar 17, 2017 0.0500 0.0500 0.0460 0.0499 247,600 +0.00(+1.84%)
Mar 16, 2017 0.0470 0.0490 0.0450 0.0490 360,028 +0.00(+4.26%)
Mar 15, 2017 0.0470 0.0470 0.0455 0.0470 139,298 -0.00(-1.88%)
Mar 14, 2017 0.0480 0.0480 0.0465 0.0479 46,250 -0.00(-0.21%)
Mar 13, 2017 0.0490 0.0490 0.0450 0.0480 212,507 -0.00(-2.83%)
Mar 10, 2017 0.0460 0.0499 0.0416 0.0494 380,525 +0.00(+8.33%)
Mar 09, 2017 0.0423 0.0456 0.0415 0.0456 302,607 +0.00(+9.88%)
Mar 08, 2017 0.0401 0.0430 0.0401 0.0415 97,496 -0.00(-3.49%)
Mar 07, 2017 0.0428 0.0430 0.0409 0.0430 327,721 +0.00(+2.38%)
Mar 06, 2017 0.0430 0.0475 0.0419 0.0420 279,700 +0.00(+0.00%)
Mar 03, 2017 0.0429 0.0450 0.0410 0.0420 635,966 +0.00(+2.44%)
Mar 02, 2017 0.0470 0.0470 0.0410 0.0410 167,850 -0.00(-4.65%)
Mar 01, 2017 0.0440 0.0445 0.0430 0.0430 120,935 -0.00(-4.44%)
Feb 28, 2017 0.0465 0.0475 0.0450 0.0450 384,600 +0.00(+0.00%)
Feb 27, 2017 0.0500 0.0500 0.0450 0.0450 109,000 -0.00(-9.18%)
Feb 24, 2017 0.0500 0.0500 0.0475 0.0495 116,225 -0.00(-0.90%)
Feb 23, 2017 0.0445 0.0500 0.0445 0.0500 108,175 +0.01(+11.11%)
Feb 22, 2017 0.0450 0.0500 0.0450 0.0450 573,047 -0.00(-6.25%)
Feb 21, 2017 0.0460 0.0520 0.0451 0.0480 258,620 +0.00(+4.35%)
Feb 17, 2017 0.0460 0.0460 0.0460 0 -0.01(-11.54%)
Feb 16, 2017 0.0500 0.0520 0.0480 0.0520 578,857 +0.00(+4.00%)
Feb 15, 2017 0.0500 0.0508 0.0488 0.0500 490,021 +0.00(+6.38%)
Feb 14, 2017 0.0525 0.0525 0.0470 0.0470 211,637 -0.00(-6.00%)
Feb 13, 2017 0.0575 0.0575 0.0500 0.0500 627,494 -0.00(-3.85%)
Feb 10, 2017 0.0530 0.0589 0.0490 0.0520 1,103,685 +0.00(+0.00%)
Feb 09, 2017 0.0500 0.0520 0.0463 0.0520 301,671 +0.00(+4.00%)
Feb 08, 2017 0.0540 0.0540 0.0470 0.0500 861,737 -0.00(-7.41%)
Feb 07, 2017 0.0490 0.0549 0.0483 0.0540 837,560 +0.00(+10.20%)
Feb 06, 2017 0.0425 0.0500 0.0425 0.0490 220,040 -0.00(-2.00%)
Feb 03, 2017 0.0420 0.0500 0.0420 0.0500 690,169 +0.01(+17.10%)
Feb 02, 2017 0.0400 0.0450 0.0400 0.0427 809,271 -0.00(-1.61%)
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.