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 (%)
Aug 31, 2022 0.0153 0.0156 0.0150 0.0150 873,619 -0.00(-1.96%)
Aug 30, 2022 0.0164 0.0168 0.0153 0.0153 1,953,483 -0.00(-0.65%)
Aug 29, 2022 0.0157 0.0165 0.0153 0.0154 682,890 -0.00(-0.65%)
Aug 26, 2022 0.0160 0.0160 0.0153 0.0155 279,567 -0.00(-3.13%)
Aug 25, 2022 0.0175 0.0175 0.0160 0.0160 426,504 -0.00(-3.61%)
Aug 24, 2022 0.0170 0.0170 0.0163 0.0166 722,292 -0.00(-5.14%)
Aug 23, 2022 0.0164 0.0175 0.0160 0.0175 1,005,390 +0.00(+11.46%)
Aug 22, 2022 0.0165 0.0167 0.0157 0.0157 1,017,376 -0.00(-4.85%)
Aug 19, 2022 0.0165 0.0175 0.0165 0.0165 737,995 -0.00(-5.17%)
Aug 18, 2022 0.0170 0.0174 0.0165 0.0174 1,556,544 +0.00(+1.16%)
Aug 17, 2022 0.0175 0.0180 0.0170 0.0172 369,993 -0.00(-1.71%)
Aug 16, 2022 0.0179 0.0179 0.0165 0.0175 418,886 +0.00(+2.94%)
Aug 15, 2022 0.0168 0.0185 0.0168 0.0170 1,356,298 +0.00(+0.59%)
Aug 12, 2022 0.0174 0.0175 0.0165 0.0169 643,574 -0.00(-3.43%)
Aug 11, 2022 0.0187 0.0193 0.0170 0.0175 716,285 -0.00(-2.78%)
Aug 10, 2022 0.0167 0.0193 0.0162 0.0180 783,496 +0.00(+3.45%)
Aug 09, 2022 0.0180 0.0185 0.0174 0.0174 256,273 -0.00(-5.95%)
Aug 08, 2022 0.0189 0.0189 0.0185 0.0185 330,413 -0.00(-2.12%)
Aug 05, 2022 0.0192 0.0192 0.0189 0.0189 31,300 -0.00(-2.07%)
Aug 04, 2022 0.0200 0.0200 0.0183 0.0193 331,271 -0.00(-0.52%)
Aug 03, 2022 0.0170 0.0197 0.0170 0.0194 2,227,955 +0.00(+14.12%)
Aug 02, 2022 0.0176 0.0176 0.0165 0.0170 201,600 -0.00(-1.16%)
Aug 01, 2022 0.0168 0.0172 0.0163 0.0172 1,754,450 +0.00(+4.24%)
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%)
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.