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 (%)
Jul 31, 2019 0.0151 0.0157 0.0148 0.0151 1,121,127 +0.00(+1.34%)
Jul 30, 2019 0.0145 0.0150 0.0145 0.0149 360,534 +0.00(+2.76%)
Jul 29, 2019 0.0145 0.0153 0.0145 0.0145 486,270 -0.00(-3.97%)
Jul 26, 2019 0.0145 0.0158 0.0145 0.0151 1,108,100 +0.00(+0.67%)
Jul 25, 2019 0.0161 0.0166 0.0148 0.0150 533,050 -0.00(-5.06%)
Jul 24, 2019 0.0156 0.0160 0.0150 0.0158 382,461 -0.00(-4.82%)
Jul 23, 2019 0.0170 0.0170 0.0152 0.0166 247,389 +0.00(+3.75%)
Jul 22, 2019 0.0180 0.0180 0.0150 0.0160 1,523,553 +0.00(+0.00%)
Jul 19, 2019 0.0152 0.0198 0.0150 0.0160 2,585,100 +0.00(+6.67%)
Jul 18, 2019 0.0154 0.0155 0.0150 0.0150 526,464 +0.00(+0.00%)
Jul 17, 2019 0.0154 0.0155 0.0150 0.0150 684,260 -0.00(-1.32%)
Jul 16, 2019 0.0160 0.0160 0.0152 0.0152 397,500 +0.00(+1.33%)
Jul 15, 2019 0.0159 0.0165 0.0141 0.0150 489,315 -0.00(-1.96%)
Jul 12, 2019 0.0141 0.0156 0.0141 0.0153 1,526,400 -0.00(-0.65%)
Jul 11, 2019 0.0150 0.0154 0.0140 0.0154 793,347 +0.00(+2.67%)
Jul 10, 2019 0.0165 0.0165 0.0110 0.0150 2,370,251 -0.00(-9.09%)
Jul 09, 2019 0.0150 0.0169 0.0150 0.0165 450,100 +0.00(+5.10%)
Jul 08, 2019 0.0184 0.0184 0.0125 0.0157 1,576,141 -0.00(-7.65%)
Jul 05, 2019 0.0165 0.0183 0.0158 0.0170 1,734,200 +0.00(+6.25%)
Jul 03, 2019 0.0177 0.0177 0.0121 0.0160 2,041,400 -0.00(-9.60%)
Jul 02, 2019 0.0190 0.0194 0.0170 0.0177 957,770 -0.00(-5.85%)
Jul 01, 2019 0.0180 0.0190 0.0180 0.0188 231,500 +0.00(+4.44%)
Jun 28, 2019 0.0175 0.0191 0.0173 0.0180 711,900 +0.00(+2.86%)
Jun 27, 2019 0.0187 0.0192 0.0175 0.0175 83,421 -0.00(-2.78%)
Jun 26, 2019 0.0199 0.0204 0.0180 0.0180 331,546 -0.00(-3.23%)
Jun 25, 2019 0.0200 0.0200 0.0158 0.0186 538,767 -0.00(-5.10%)
Jun 24, 2019 0.0178 0.0200 0.0136 0.0196 1,370,834 -0.00(-2.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0.0200 47,500 +0.00(+7.53%)
Jun 20, 2019 0.0189 0.0200 0.0182 0.0186 469,254 +0.00(+2.76%)
Jun 19, 2019 0.0180 0.0191 0.0176 0.0181 1,465,520 -0.00(-4.74%)
Jun 18, 2019 0.0200 0.0215 0.0177 0.0190 2,282,816 -0.00(-5.00%)
Jun 17, 2019 0.0212 0.0223 0.0176 0.0200 1,556,036 -0.00(-5.21%)
Jun 14, 2019 0.0190 0.0211 0.0170 0.0211 2,257,400 +0.00(+5.50%)
Jun 13, 2019 0.0191 0.0200 0.0191 0.0200 154,801 +0.00(+4.71%)
Jun 12, 2019 0.0193 0.0200 0.0180 0.0191 520,096 -0.00(-1.04%)
Jun 11, 2019 0.0200 0.0215 0.0170 0.0193 1,755,824 -0.00(-3.02%)
Jun 10, 2019 0.0199 0.0212 0.0190 0.0199 530,173 +0.00(+2.05%)
Jun 07, 2019 0.0191 0.0200 0.0185 0.0195 1,397,600 +0.00(+2.63%)
Jun 06, 2019 0.0195 0.0195 0.0190 0.0190 400,846 -0.00(-5.00%)
Jun 05, 2019 0.0200 0.0200 0.0190 0.0200 412,114 +0.00(+0.50%)
Jun 04, 2019 0.0199 0.0200 0.0199 0.0199 779,868 +0.00(+4.74%)
Jun 03, 2019 0.0199 0.0209 0.0190 0.0190 915,451 -0.00(-5.00%)
May 31, 2019 0.0210 0.0210 0.0195 0.0200 240,700 +0.00(+0.00%)
May 30, 2019 0.0218 0.0218 0.0200 0.0200 1,522,578 -0.00(-6.54%)
May 29, 2019 0.0200 0.0215 0.0200 0.0214 1,239,604 +0.00(+7.00%)
May 28, 2019 0.0233 0.0265 0.0198 0.0200 4,382,618 -0.00(-8.68%)
May 24, 2019 0.0194 0.0219 0.0194 0.0219 2,056,800 +0.00(+14.06%)
May 23, 2019 0.0198 0.0210 0.0191 0.0192 1,397,209 +0.00(+1.05%)
May 22, 2019 0.0200 0.0204 0.0189 0.0190 796,392 -0.00(-5.00%)
May 21, 2019 0.0206 0.0210 0.0195 0.0200 828,167 -0.00(-8.68%)
May 20, 2019 0.0219 0.0219 0.0200 0.0219 445,478 -0.00(-0.45%)
May 17, 2019 0.0210 0.0220 0.0200 0.0220 584,300 +0.00(+0.00%)
May 16, 2019 0.0210 0.0220 0.0200 0.0220 172,100 +0.00(+0.00%)
May 15, 2019 0.0235 0.0238 0.0206 0.0220 564,017 +0.00(+0.00%)
May 14, 2019 0.0233 0.0233 0.0205 0.0220 906,355 -0.00(-6.38%)
May 13, 2019 0.0220 0.0235 0.0200 0.0235 646,773 +0.00(+9.30%)
May 10, 2019 0.0200 0.0215 0.0200 0.0215 737,600 +0.00(+7.50%)
May 09, 2019 0.0200 0.0214 0.0190 0.0200 965,306 +0.00(+0.00%)
May 08, 2019 0.0220 0.0220 0.0200 0.0200 506,150 -0.00(-3.38%)
May 07, 2019 0.0230 0.0230 0.0200 0.0207 536,054 +0.00(+0.98%)
May 06, 2019 0.0220 0.0230 0.0200 0.0205 2,368,789 -0.00(-7.66%)
May 03, 2019 0.0238 0.0238 0.0200 0.0222 1,753,600 -0.00(-1.33%)
May 02, 2019 0.0265 0.0265 0.0225 0.0225 619,221 -0.00(-11.76%)
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.