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

Voip-Pal.com (OP: VPLM )

0.0161 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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, 2018 0.1280 0.1280 0.1100 0.1230 258,631 -0.00(-3.15%)
May 30, 2018 0.1300 0.1300 0.1100 0.1270 660,820 -0.00(-2.31%)
May 29, 2018 0.1400 0.1400 0.1300 0.1300 320,245 +0.00(+0.00%)
May 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2018 0.1330 0.1400 0.1299 0.1300 303,457 -0.01(-6.47%)
May 23, 2018 0.1499 0.1499 0.1325 0.1390 425,006 +0.00(+2.06%)
May 22, 2018 0.1500 0.1500 0.1360 0.1362 481,895 -0.01(-6.78%)
May 21, 2018 0.1550 0.1625 0.1460 0.1461 520,791 -0.00(-2.60%)
May 18, 2018 0.1500 0.1585 0.1450 0.1500 833,892 +0.00(+2.39%)
May 17, 2018 0.1540 0.1600 0.1400 0.1465 1,262,075 -0.00(-2.33%)
May 16, 2018 0.1279 0.1650 0.1265 0.1500 2,397,886 +0.02(+20.00%)
May 15, 2018 0.1289 0.1289 0.1182 0.1250 311,566 +0.01(+4.17%)
May 14, 2018 0.1350 0.1350 0.1182 0.1200 593,347 -0.01(-4.00%)
May 11, 2018 0.1010 0.1499 0.0991 0.1250 1,579,433 +0.02(+23.76%)
May 10, 2018 0.1040 0.1100 0.0995 0.1010 488,921 +0.00(+1.00%)
May 09, 2018 0.0999 0.1010 0.0990 0.1000 340,952 -0.00(-0.10%)
May 08, 2018 0.1100 0.1100 0.1000 0.1001 212,173 -0.00(-1.86%)
May 07, 2018 0.1000 0.1070 0.0990 0.1020 301,716 -0.00(-1.45%)
May 04, 2018 0.1057 0.1094 0.1000 0.1035 118,310 -0.01(-5.39%)
May 03, 2018 0.1049 0.1094 0.0979 0.1094 929,642 +0.00(+2.24%)
May 02, 2018 0.1150 0.1150 0.1000 0.1070 474,326 -0.01(-4.55%)
May 01, 2018 0.1149 0.1199 0.1100 0.1121 370,910 -0.01(-6.51%)
Apr 30, 2018 0.1300 0.1300 0.1100 0.1199 841,989 -0.01(-7.77%)
Apr 27, 2018 0.1250 0.1325 0.1190 0.1300 268,100 +0.01(+8.33%)
Apr 26, 2018 0.1200 0.1250 0.1170 0.1200 495,689 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1250 0.1100 0.1200 462,748 +0.01(+5.36%)
Apr 24, 2018 0.1288 0.1400 0.1084 0.1139 760,932 -0.01(-6.64%)
Apr 23, 2018 0.1294 0.1294 0.1214 0.1220 660,134 -0.01(-6.15%)
Apr 20, 2018 0.1345 0.1345 0.1250 0.1300 353,315 -0.00(-1.89%)
Apr 19, 2018 0.1320 0.1325 0.1250 0.1325 422,318 +0.00(+1.15%)
Apr 18, 2018 0.1400 0.1400 0.1250 0.1310 646,269 -0.01(-6.43%)
Apr 17, 2018 0.1250 0.1450 0.1250 0.1400 143,192 -0.00(-3.38%)
Apr 16, 2018 0.1350 0.1500 0.1240 0.1449 407,984 +0.00(+3.50%)
Apr 13, 2018 0.1200 0.1400 0.1100 0.1400 661,459 +0.02(+18.64%)
Apr 12, 2018 0.1180 0.1180 0.1060 0.1180 227,267 +0.00(+0.00%)
Apr 11, 2018 0.1300 0.1300 0.1120 0.1180 442,138 +0.01(+7.27%)
Apr 10, 2018 0.1150 0.1150 0.1050 0.1100 399,869 +0.00(+1.48%)
Apr 09, 2018 0.1150 0.1150 0.1000 0.1084 313,072 -0.00(-1.45%)
Apr 06, 2018 0.1100 0.1250 0.1050 0.1100 384,209 +0.00(+0.00%)
Apr 05, 2018 0.1240 0.1300 0.1050 0.1100 373,332 -0.01(-11.29%)
Apr 04, 2018 0.1300 0.1300 0.0950 0.1240 716,663 +0.01(+5.62%)
Apr 03, 2018 0.0867 0.1522 0.0860 0.1174 2,258,309 +0.03(+35.33%)
Apr 02, 2018 0.1000 0.1000 0.0810 0.0867 1,171,074 -0.01(-10.10%)
Mar 29, 2018 0.0965 0.0965 0.0965 0 -0.01(-5.39%)
Mar 28, 2018 0.0950 0.1070 0.0950 0.1020 272,272 -0.00(-0.97%)
Mar 27, 2018 0.1150 0.1150 0.0990 0.1030 667,216 -0.00(-3.74%)
Mar 26, 2018 0.1065 0.1100 0.1040 0.1070 428,811 -0.01(-5.14%)
Mar 23, 2018 0.1149 0.1150 0.1081 0.1128 316,281 -0.00(-1.91%)
Mar 22, 2018 0.1077 0.1200 0.1077 0.1150 334,690 +0.01(+4.55%)
Mar 21, 2018 0.1130 0.1150 0.1090 0.1100 341,898 -0.01(-4.35%)
Mar 20, 2018 0.1110 0.1150 0.1020 0.1150 852,009 +0.01(+4.64%)
Mar 19, 2018 0.1205 0.1260 0.1030 0.1099 969,221 -0.01(-10.65%)
Mar 16, 2018 0.1375 0.1375 0.1130 0.1230 873,319 -0.01(-9.56%)
Mar 15, 2018 0.1525 0.1525 0.1220 0.1360 776,968 -0.00(-2.86%)
Mar 14, 2018 0.1400 0.1425 0.1351 0.1400 558,545 -0.00(-2.44%)
Mar 13, 2018 0.1450 0.1519 0.1390 0.1435 384,573 +0.01(+3.99%)
Mar 12, 2018 0.1500 0.1600 0.1380 0.1380 177,376 -0.01(-8.00%)
Mar 09, 2018 0.1450 0.1500 0.1430 0.1500 521,042 +0.01(+5.30%)
Mar 08, 2018 0.1475 0.1500 0.1400 0.1424 236,270 -0.01(-3.75%)
Mar 07, 2018 0.1600 0.1600 0.1480 0.1480 166,252 -0.00(-1.99%)
Mar 06, 2018 0.1570 0.1570 0.1480 0.1510 318,212 +0.00(+0.67%)
Mar 05, 2018 0.1600 0.1600 0.1500 0.1500 382,688 -0.01(-6.13%)
Mar 02, 2018 0.1680 0.1680 0.1550 0.1598 315,165 -0.00(-0.13%)
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.