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

Voip-Pal.com (OP: VPLM )

0.0156 -0.0005 (-3.11%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 17, 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 (%)
May 31, 2012 0.0050 0.0050 0.0037 0.0050 1,515,305 +0.00(+0.00%)
May 30, 2012 0.0050 0.0050 0.0050 0.0050 200,000 -0.00(-15.25%)
May 29, 2012 0.0044 0.0060 0.0042 0.0059 1,970,141 +0.00(+37.21%)
May 25, 2012 0.0085 0.0085 0.0043 0.0043 698,600 -0.00(-42.67%)
May 24, 2012 0.0080 0.0090 0.0075 0.0075 467,500 -0.00(-6.25%)
May 23, 2012 0.0048 0.0090 0.0048 0.0080 210,000 +0.00(+90.48%)
May 21, 2012 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
May 18, 2012 0.0058 0.0060 0.0058 0.0060 224,481 +0.00(+1.69%)
May 17, 2012 0.0062 0.0062 0.0059 0.0059 33,000 -0.00(-15.71%)
May 16, 2012 0.0075 0.0075 0.0060 0.0070 630,000 -0.00(-20.45%)
May 15, 2012 0.0090 0.0090 0.0061 0.0088 336,000 -0.00(-12.00%)
May 14, 2012 0.0100 0.0127 0.0100 0.0100 51,483 +0.00(+1.01%)
May 11, 2012 0.0120 0.0128 0.0080 0.0099 1,844,998 -0.00(-1.00%)
May 10, 2012 0.0090 0.0110 0.0090 0.0100 2,341,522 +0.00(+11.11%)
May 09, 2012 0.0095 0.0095 0.0080 0.0090 1,271,000 +0.00(+15.38%)
May 08, 2012 0.0070 0.0080 0.0070 0.0078 947,811 -0.00(-13.33%)
May 07, 2012 0.0090 0.0090 0.0062 0.0090 215,611 -0.00(-10.00%)
May 04, 2012 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
May 03, 2012 0.0080 0.0120 0.0080 0.0100 30,800 +0.00(+0.00%)
May 02, 2012 0.0100 0.0110 0.0100 0.0100 243,800 -0.00(-9.09%)
May 01, 2012 0.0080 0.0110 0.0080 0.0110 53,911 +0.00(+10.00%)
Apr 30, 2012 0.0090 0.0100 0.0090 0.0100 30,000 +0.00(+17.65%)
Apr 27, 2012 0.0075 0.0085 0.0075 0.0085 25,000 +0.00(+13.33%)
Apr 26, 2012 0.0075 0.0075 0.0075 0.0075 35,000 +0.00(+0.00%)
Apr 25, 2012 0.0075 0.0075 0.0075 0.0075 26,354 +0.00(+7.14%)
Apr 24, 2012 0.0070 0.0070 0.0070 0.0070 16,110 +0.00(+0.00%)
Apr 19, 2012 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Apr 18, 2012 0.0061 0.0080 0.0061 0.0080 209,000 +0.00(+0.00%)
Apr 17, 2012 0.0080 0.0080 0.0080 0.0080 500,000 +0.00(+0.00%)
Apr 16, 2012 0.0090 0.0090 0.0072 0.0080 287,114 -0.00(-5.88%)
Apr 13, 2012 0.0085 0.0085 0.0079 0.0085 221,954 +0.00(+7.59%)
Apr 12, 2012 0.0075 0.0080 0.0075 0.0079 375,305 +0.00(+9.72%)
Apr 11, 2012 0.0072 0.0072 0.0072 0.0072 30,000 -0.00(-8.86%)
Apr 09, 2012 0.0079 0.0079 0.0079 0 +0.00(+12.86%)
Apr 05, 2012 0.0080 0.0095 0.0070 0.0070 271,995 -0.00(-12.50%)
Apr 04, 2012 0.0084 0.0095 0.0080 0.0080 210,000 +0.00(+6.67%)
Apr 03, 2012 0.0050 0.0075 0.0040 0.0075 475,000 +0.00(+7.14%)
Mar 30, 2012 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 29, 2012 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Mar 28, 2012 0.0040 0.0050 0.0040 0.0050 239,800 +0.00(+0.00%)
Mar 27, 2012 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-33.33%)
Mar 22, 2012 0.0075 0.0075 0.0075 0 +0.00(+50.00%)
Mar 20, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 19, 2012 0.0060 0.0060 0.0050 0.0050 72,900 -0.00(-33.33%)
Mar 15, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2012 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Mar 12, 2012 0.0084 0.0084 0.0041 0.0079 89,000 -0.00(-5.95%)
Mar 09, 2012 0.0084 0.0084 0.0084 0.0084 800 +0.00(+0.00%)
Mar 08, 2012 0.0059 0.0084 0.0041 0.0084 680,000 +0.00(+42.37%)
Mar 07, 2012 0.0058 0.0059 0.0058 0.0059 50,000 -0.01(-46.36%)
Mar 06, 2012 0.0066 0.0110 0.0057 0.0110 120,000 +0.00(+0.00%)
Mar 05, 2012 0.0065 0.0110 0.0065 0.0110 20,000 +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.