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

Voip-Pal.com (OP: VPLM )

0.0157 -0.0006 (-3.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Aug 30, 2019 0.0120 0.0120 0.0100 0.0120 812,000 +0.00(+14.29%)
Aug 29, 2019 0.0132 0.0143 0.0105 0.0105 1,633,225 -0.00(-12.50%)
Aug 28, 2019 0.0145 0.0145 0.0110 0.0120 1,014,845 -0.00(-9.77%)
Aug 27, 2019 0.0120 0.0150 0.0110 0.0133 884,302 +0.00(+20.91%)
Aug 26, 2019 0.0127 0.0127 0.0109 0.0110 507,486 -0.00(-10.57%)
Aug 23, 2019 0.0128 0.0128 0.0105 0.0123 405,500 -0.00(-4.65%)
Aug 22, 2019 0.0126 0.0130 0.0110 0.0129 1,166,000 +0.00(+4.88%)
Aug 21, 2019 0.0145 0.0145 0.0121 0.0123 1,009,397 -0.00(-5.38%)
Aug 20, 2019 0.0120 0.0132 0.0103 0.0130 1,453,870 +0.00(+9.24%)
Aug 19, 2019 0.0110 0.0120 0.0110 0.0119 707,523 +0.00(+9.17%)
Aug 16, 2019 0.0110 0.0110 0.0102 0.0109 746,700 -0.00(-0.91%)
Aug 15, 2019 0.0127 0.0127 0.0100 0.0110 416,252 -0.00(-12.00%)
Aug 14, 2019 0.0126 0.0126 0.0100 0.0125 2,031,709 +0.00(+4.17%)
Aug 13, 2019 0.0108 0.0140 0.0108 0.0120 768,327 +0.00(+3.45%)
Aug 12, 2019 0.0134 0.0137 0.0108 0.0116 657,030 -0.00(-12.78%)
Aug 09, 2019 0.0106 0.0138 0.0102 0.0133 2,065,500 +0.00(+2.31%)
Aug 08, 2019 0.0150 0.0150 0.0123 0.0130 2,047,208 -0.00(-10.34%)
Aug 07, 2019 0.0150 0.0151 0.0145 0.0145 478,333 -0.00(-3.33%)
Aug 06, 2019 0.0150 0.0154 0.0150 0.0150 1,371,907 +0.00(+2.74%)
Aug 05, 2019 0.0150 0.0154 0.0146 0.0146 119,700 +0.00(+0.69%)
Aug 02, 2019 0.0150 0.0150 0.0141 0.0145 645,400 -0.00(-2.68%)
Aug 01, 2019 0.0152 0.0152 0.0146 0.0149 40,929 -0.00(-1.32%)
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%)
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.