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

Voip-Pal.com (OP: VPLM )

0.0159 -0.0002 (-1.24%)
Streaming Delayed Price Updated: 3:01 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 (%)
Sep 30, 2014 0.1900 0.1900 0.1660 0.1789 766,327 -0.01(-5.84%)
Sep 29, 2014 0.1811 0.2100 0.1800 0.1900 785,648 +0.00(+0.16%)
Sep 26, 2014 0.2000 0.2000 0.1811 0.1897 295,521 -0.01(-2.97%)
Sep 25, 2014 0.2135 0.2198 0.1900 0.1955 305,951 -0.02(-8.22%)
Sep 24, 2014 0.2200 0.2300 0.2000 0.2130 271,852 -0.01(-3.18%)
Sep 23, 2014 0.1899 0.2450 0.1840 0.2200 1,886,011 +0.04(+19.89%)
Sep 22, 2014 0.1685 0.1840 0.1640 0.1835 516,452 +0.02(+8.97%)
Sep 19, 2014 0.1650 0.1699 0.1536 0.1684 867,830 +0.00(+2.06%)
Sep 18, 2014 0.1665 0.1665 0.1600 0.1650 401,272 +0.01(+3.13%)
Sep 17, 2014 0.1595 0.1600 0.1555 0.1600 356,047 +0.00(+0.00%)
Sep 16, 2014 0.1515 0.1650 0.1451 0.1600 969,607 +0.02(+12.60%)
Sep 15, 2014 0.1530 0.1530 0.1421 0.1421 628,307 -0.01(-5.89%)
Sep 12, 2014 0.1500 0.1520 0.1490 0.1510 461,400 -0.00(-1.31%)
Sep 11, 2014 0.1493 0.1530 0.1493 0.1530 109,603 +0.00(+2.68%)
Sep 10, 2014 0.1580 0.1580 0.1430 0.1490 2,131,115 -0.01(-6.88%)
Sep 09, 2014 0.1800 0.1815 0.1600 0.1600 956,772 -0.02(-9.35%)
Sep 08, 2014 0.1595 0.1765 0.1500 0.1765 648,868 +0.02(+13.87%)
Sep 05, 2014 0.1549 0.1600 0.1430 0.1550 509,793 +0.00(+2.65%)
Sep 04, 2014 0.1470 0.1550 0.1427 0.1510 240,222 +0.01(+4.86%)
Sep 03, 2014 0.1510 0.1510 0.1430 0.1440 535,036 -0.01(-7.10%)
Sep 02, 2014 0.1460 0.1565 0.1460 0.1550 144,492 +0.01(+4.38%)
Aug 29, 2014 0.1485 0.1485 0.1485 0 -0.00(-2.94%)
Aug 28, 2014 0.1555 0.1565 0.1410 0.1530 715,747 -0.00(-1.61%)
Aug 27, 2014 0.1555 0.1600 0.1555 0.1555 429,278 -0.00(-0.64%)
Aug 26, 2014 0.1555 0.1620 0.1520 0.1565 317,686 -0.00(-1.57%)
Aug 25, 2014 0.1600 0.1600 0.1410 0.1590 1,693,454 -0.00(-0.63%)
Aug 22, 2014 0.1680 0.1680 0.1550 0.1600 137,207 -0.01(-3.03%)
Aug 21, 2014 0.1600 0.1680 0.1575 0.1650 448,931 +0.01(+6.45%)
Aug 20, 2014 0.1550 0.1600 0.1520 0.1550 149,834 +0.00(+0.00%)
Aug 19, 2014 0.1600 0.1600 0.1520 0.1550 201,846 -0.01(-3.13%)
Aug 18, 2014 0.1600 0.1600 0.1490 0.1600 167,603 +0.00(+0.00%)
Aug 15, 2014 0.1560 0.1610 0.1500 0.1600 644,521 -0.00(-0.93%)
Aug 14, 2014 0.1586 0.1750 0.1550 0.1615 335,651 +0.00(+0.94%)
Aug 13, 2014 0.1725 0.1725 0.1551 0.1600 779,164 -0.01(-4.42%)
Aug 12, 2014 0.1750 0.1800 0.1650 0.1674 727,367 -0.00(-1.59%)
Aug 11, 2014 0.1800 0.1800 0.1701 0.1701 110,354 -0.01(-5.50%)
Aug 08, 2014 0.1700 0.1850 0.1700 0.1800 554,394 +0.01(+5.88%)
Aug 07, 2014 0.1890 0.1890 0.1600 0.1700 506,604 -0.02(-10.53%)
Aug 06, 2014 0.2050 0.2050 0.1751 0.1900 226,761 -0.01(-7.32%)
Aug 05, 2014 0.1980 0.2050 0.1751 0.2050 253,812 +0.01(+6.00%)
Aug 04, 2014 0.1890 0.1995 0.1890 0.1934 226,546 +0.00(+0.00%)
Aug 01, 2014 0.1900 0.1980 0.1900 0.1934 387,529 -0.00(-2.32%)
Jul 31, 2014 0.2010 0.2010 0.1900 0.1980 136,500 +0.00(+1.54%)
Jul 30, 2014 0.1800 0.1990 0.1700 0.1950 179,504 +0.01(+2.63%)
Jul 29, 2014 0.2100 0.2100 0.1799 0.1900 372,664 -0.01(-5.47%)
Jul 28, 2014 0.2000 0.2100 0.2000 0.2010 183,904 +0.00(+0.50%)
Jul 25, 2014 0.2025 0.2200 0.1501 0.2000 1,414,694 -0.00(-0.05%)
Jul 24, 2014 0.2350 0.2350 0.1900 0.2001 1,363,077 -0.03(-14.85%)
Jul 23, 2014 0.2400 0.2440 0.2350 0.2350 285,250 -0.01(-2.08%)
Jul 22, 2014 0.2400 0.2450 0.2311 0.2400 300,198 +0.00(+0.00%)
Jul 21, 2014 0.2400 0.2450 0.2310 0.2400 772,807 +0.01(+2.39%)
Jul 18, 2014 0.2350 0.2395 0.2150 0.2344 575,400 -0.00(-1.51%)
Jul 17, 2014 0.2376 0.2489 0.2350 0.2380 762,768 +0.00(+1.28%)
Jul 16, 2014 0.2490 0.2490 0.2310 0.2350 414,662 -0.02(-6.00%)
Jul 15, 2014 0.2250 0.2540 0.2250 0.2500 1,043,795 +0.02(+11.11%)
Jul 14, 2014 0.2310 0.2400 0.2050 0.2250 1,002,469 +0.00(+0.00%)
Jul 11, 2014 0.2090 0.2380 0.1950 0.2250 708,924 +0.03(+12.56%)
Jul 10, 2014 0.2245 0.2290 0.1911 0.1999 545,173 -0.02(-10.36%)
Jul 09, 2014 0.1710 0.2230 0.1700 0.2230 1,156,211 +0.05(+30.41%)
Jul 08, 2014 0.1750 0.1750 0.1510 0.1710 1,551,354 -0.00(-2.29%)
Jul 07, 2014 0.1930 0.1989 0.1220 0.1750 2,773,675 -0.02(-7.89%)
Jul 03, 2014 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Jul 02, 2014 0.2800 0.2850 0.2330 0.2500 1,749,552 -0.03(-9.09%)
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.