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: 3:22 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 (%)
Jul 29, 2022 0.0170 0.0170 0.0160 0.0165 1,129,469 -0.00(-2.94%)
Jul 28, 2022 0.0169 0.0180 0.0169 0.0170 847,568 -0.00(-5.56%)
Jul 27, 2022 0.0190 0.0190 0.0169 0.0180 789,637 +0.00(+0.00%)
Jul 26, 2022 0.0194 0.0194 0.0180 0.0180 538,894 -0.00(-5.26%)
Jul 25, 2022 0.0184 0.0190 0.0175 0.0190 2,319,177 +0.00(+3.26%)
Jul 22, 2022 0.0170 0.0184 0.0166 0.0184 2,037,287 +0.00(+9.52%)
Jul 21, 2022 0.0170 0.0170 0.0162 0.0168 1,288,027 +0.00(+2.44%)
Jul 20, 2022 0.0160 0.0170 0.0155 0.0164 1,401,860 -0.00(-1.80%)
Jul 19, 2022 0.0176 0.0176 0.0151 0.0167 2,481,080 -0.00(-2.91%)
Jul 18, 2022 0.0150 0.0245 0.0147 0.0172 22,264,668 +0.00(+17.01%)
Jul 15, 2022 0.0150 0.0150 0.0145 0.0147 504,640 +0.00(+0.68%)
Jul 14, 2022 0.0155 0.0163 0.0146 0.0146 862,501 -0.00(-0.68%)
Jul 13, 2022 0.0146 0.0154 0.0145 0.0147 375,038 -0.00(-2.00%)
Jul 12, 2022 0.0145 0.0154 0.0145 0.0150 386,615 +0.00(+5.63%)
Jul 11, 2022 0.0145 0.0145 0.0142 0.0142 193,895 +0.00(+0.00%)
Jul 08, 2022 0.0154 0.0154 0.0142 0.0142 150,746 -0.00(-2.07%)
Jul 07, 2022 0.0158 0.0158 0.0142 0.0145 878,188 +0.00(+0.00%)
Jul 06, 2022 0.0157 0.0160 0.0145 0.0145 471,699 -0.00(-3.33%)
Jul 05, 2022 0.0138 0.0157 0.0138 0.0150 680,030 -0.00(-5.06%)
Jul 01, 2022 0.0169 0.0170 0.0150 0.0158 1,431,112 -0.00(-7.06%)
Jun 30, 2022 0.0172 0.0172 0.0148 0.0170 694,874 +0.00(+8.97%)
Jun 29, 2022 0.0183 0.0185 0.0153 0.0156 496,686 -0.00(-13.33%)
Jun 28, 2022 0.0159 0.0180 0.0146 0.0180 678,935 +0.00(+13.21%)
Jun 27, 2022 0.0162 0.0170 0.0150 0.0159 1,252,791 +0.00(+8.16%)
Jun 24, 2022 0.0145 0.0153 0.0143 0.0147 1,112,748 +0.00(+1.38%)
Jun 23, 2022 0.0158 0.0158 0.0145 0.0145 793,990 -0.00(-3.33%)
Jun 22, 2022 0.0156 0.0156 0.0145 0.0150 1,770,743 -0.00(-3.23%)
Jun 21, 2022 0.0170 0.0170 0.0145 0.0155 973,802 -0.00(-8.28%)
Jun 17, 2022 0.0170 0.0170 0.0169 0.0169 509,116 +0.00(+0.60%)
Jun 16, 2022 0.0173 0.0175 0.0143 0.0168 2,090,227 -0.00(-3.45%)
Jun 15, 2022 0.0185 0.0185 0.0174 0.0174 982,955 -0.00(-8.42%)
Jun 14, 2022 0.0192 0.0193 0.0181 0.0190 846,609 -0.00(-2.06%)
Jun 13, 2022 0.0190 0.0200 0.0182 0.0194 2,674,811 +0.00(+1.04%)
Jun 10, 2022 0.0200 0.0200 0.0179 0.0192 2,054,699 +0.00(+1.05%)
Jun 09, 2022 0.0220 0.0220 0.0190 0.0190 1,656,660 -0.00(-12.44%)
Jun 08, 2022 0.0219 0.0220 0.0194 0.0217 2,065,519 +0.00(+0.93%)
Jun 07, 2022 0.0205 0.0230 0.0191 0.0215 2,670,373 +0.00(+7.50%)
Jun 06, 2022 0.0199 0.0200 0.0191 0.0200 2,735,506 +0.00(+4.17%)
Jun 03, 2022 0.0186 0.0199 0.0186 0.0192 917,524 +0.00(+3.78%)
Jun 02, 2022 0.0181 0.0191 0.0181 0.0185 1,385,172 -0.00(-7.50%)
Jun 01, 2022 0.0190 0.0200 0.0180 0.0200 875,476 +0.00(+9.89%)
May 31, 2022 0.0195 0.0208 0.0178 0.0182 515,373 -0.00(-4.21%)
May 27, 2022 0.0202 0.0211 0.0187 0.0190 1,306,430 -0.00(-9.52%)
May 26, 2022 0.0235 0.0236 0.0203 0.0210 1,506,894 -0.00(-10.64%)
May 25, 2022 0.0222 0.0239 0.0201 0.0235 1,750,719 +0.00(+5.86%)
May 24, 2022 0.0200 0.0227 0.0190 0.0222 2,295,634 +0.00(+11.00%)
May 23, 2022 0.0189 0.0203 0.0180 0.0200 875,085 +0.00(+4.17%)
May 20, 2022 0.0209 0.0209 0.0185 0.0192 1,007,227 +0.00(+3.23%)
May 19, 2022 0.0203 0.0215 0.0186 0.0186 1,235,595 -0.00(-2.11%)
May 18, 2022 0.0200 0.0229 0.0180 0.0190 1,371,157 -0.00(-5.00%)
May 17, 2022 0.0203 0.0203 0.0180 0.0200 741,545 -0.00(-1.48%)
May 16, 2022 0.0183 0.0205 0.0183 0.0203 1,802,671 +0.00(+9.14%)
May 13, 2022 0.0169 0.0218 0.0169 0.0186 8,661,658 +0.00(+17.72%)
May 12, 2022 0.0158 0.0172 0.0155 0.0158 1,263,075 +0.00(+1.28%)
May 11, 2022 0.0149 0.0156 0.0149 0.0156 420,474 +0.00(+5.41%)
May 10, 2022 0.0155 0.0156 0.0147 0.0148 124,826 -0.00(-1.33%)
May 09, 2022 0.0150 0.0160 0.0149 0.0150 502,750 -0.00(-2.60%)
May 06, 2022 0.0138 0.0154 0.0131 0.0154 189,418 +0.00(+11.59%)
May 05, 2022 0.0144 0.0146 0.0126 0.0138 2,234,566 -0.00(-6.12%)
May 04, 2022 0.0150 0.0150 0.0145 0.0147 355,870 +0.00(+2.08%)
May 03, 2022 0.0144 0.0147 0.0144 0.0144 19,862 +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.