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 -0.0004 (-2.45%)
Streaming Delayed Price Updated: 12:52 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 (%)
Jan 29, 2016 0.0681 0.0745 0.0681 0.0745 164,350 +0.01(+9.40%)
Jan 28, 2016 0.0745 0.0745 0.0681 0.0681 167,800 -0.00(-2.71%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 108,500 +0.00(+0.00%)
Jan 26, 2016 0.0690 0.0720 0.0690 0.0700 32,500 +0.00(+2.34%)
Jan 25, 2016 0.0750 0.0750 0.0684 0.0684 100,400 -0.00(-2.29%)
Jan 22, 2016 0.0723 0.0750 0.0689 0.0700 550,681 -0.00(-6.67%)
Jan 21, 2016 0.0780 0.0789 0.0720 0.0750 78,153 -0.00(-4.94%)
Jan 20, 2016 0.0790 0.0790 0.0700 0.0789 105,840 -0.00(-0.75%)
Jan 19, 2016 0.0750 0.1000 0.0700 0.0795 536,800 +0.00(+6.14%)
Jan 15, 2016 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Jan 14, 2016 0.0730 0.0749 0.0700 0.0749 99,900 +0.00(+0.00%)
Jan 13, 2016 0.0749 0.0749 0.0720 0.0749 53,335 +0.00(+0.00%)
Jan 12, 2016 0.0740 0.0750 0.0720 0.0749 189,075 +0.00(+1.90%)
Jan 11, 2016 0.0700 0.0735 0.0700 0.0735 59,822 -0.00(-2.00%)
Jan 08, 2016 0.0750 0.0750 0.0700 0.0750 31,228 +0.00(+0.00%)
Jan 07, 2016 0.0725 0.0750 0.0720 0.0750 212,957 +0.00(+0.00%)
Jan 06, 2016 0.0800 0.0800 0.0740 0.0750 109,384 -0.01(-6.25%)
Jan 05, 2016 0.0726 0.0800 0.0725 0.0800 118,250 +0.00(+4.92%)
Jan 04, 2016 0.0750 0.0800 0.0700 0.0762 61,700 +0.00(+1.67%)
Dec 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2015 0.0715 0.0750 0.0715 0.0750 21,826 +0.00(+0.00%)
Dec 29, 2015 0.0750 0.0750 0.0655 0.0750 390,998 +0.00(+0.00%)
Dec 28, 2015 0.0745 0.0750 0.0690 0.0750 328,412 +0.00(+0.05%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 -0.00(-0.05%)
Dec 23, 2015 0.0700 0.0750 0.0640 0.0750 336,836 +0.00(+7.14%)
Dec 22, 2015 0.0800 0.0800 0.0620 0.0700 378,575 -0.00(-6.67%)
Dec 21, 2015 0.0750 0.0800 0.0700 0.0750 143,160 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0750 0.0700 0.0750 763,673 +0.00(+7.14%)
Dec 17, 2015 0.0750 0.0780 0.0700 0.0700 851,700 -0.00(-3.45%)
Dec 16, 2015 0.0770 0.0800 0.0700 0.0725 303,851 -0.01(-9.38%)
Dec 15, 2015 0.0740 0.0800 0.0740 0.0800 20,500 +0.00(+0.00%)
Dec 14, 2015 0.0820 0.0820 0.0740 0.0800 143,700 -0.01(-5.88%)
Dec 11, 2015 0.0750 0.0850 0.0750 0.0850 501,375 -0.00(-2.30%)
Dec 10, 2015 0.0800 0.0870 0.0750 0.0870 518,400 +0.00(+2.35%)
Dec 09, 2015 0.0800 0.0875 0.0790 0.0850 411,950 +0.00(+1.19%)
Dec 08, 2015 0.0875 0.0875 0.0800 0.0840 48,100 -0.00(-4.00%)
Dec 07, 2015 0.0900 0.0900 0.0850 0.0875 283,335 -0.00(-2.78%)
Dec 04, 2015 0.0870 0.0900 0.0840 0.0900 89,826 +0.00(+3.45%)
Dec 03, 2015 0.0887 0.0887 0.0800 0.0870 278,737 -0.00(-1.97%)
Dec 02, 2015 0.0875 0.0900 0.0875 0.0887 70,300 +0.00(+4.41%)
Dec 01, 2015 0.0852 0.0899 0.0850 0.0850 147,500 -0.01(-5.76%)
Nov 30, 2015 0.1000 0.1000 0.0853 0.0902 85,550 -0.00(-5.05%)
Nov 27, 2015 0.0851 0.0950 0.0851 0.0950 16,000 +0.01(+11.63%)
Nov 25, 2015 0.0851 0.0851 0.0851 0 -0.00(-5.44%)
Nov 24, 2015 0.0890 0.0900 0.0851 0.0900 321,706 +0.00(+0.00%)
Nov 23, 2015 0.0895 0.0900 500,708 -0.00(-3.23%)
Nov 20, 2015 0.1055 0.1060 0.0930 0.0930 239,232 -0.01(-11.43%)
Nov 19, 2015 0.0951 0.1050 0.0951 0.1050 198,600 +0.01(+10.41%)
Nov 18, 2015 0.1060 0.1060 0.0951 0.0951 300,948 -0.01(-9.43%)
Nov 17, 2015 0.1060 0.1100 0.1050 0.1050 262,624 -0.01(-4.55%)
Nov 16, 2015 0.1100 0.1150 0.1080 0.1100 545,572 +0.00(+0.00%)
Nov 13, 2015 0.1067 0.1100 0.1050 0.1100 70,329 +0.00(+4.27%)
Nov 12, 2015 0.1087 0.1100 0.1050 0.1055 57,083 -0.00(-1.86%)
Nov 11, 2015 0.1075 0.1075 0.1075 0.1075 7,000 +0.00(+0.00%)
Nov 10, 2015 0.1140 0.1140 0.1075 0.1075 53,360 -0.01(-5.70%)
Nov 09, 2015 0.1090 0.1150 0.1075 0.1140 219,579 +0.01(+4.59%)
Nov 06, 2015 0.1100 0.1100 0.1080 0.1090 95,471 -0.00(-1.36%)
Nov 05, 2015 0.1100 0.1150 0.1075 0.1105 311,575 -0.00(-2.64%)
Nov 04, 2015 0.1100 0.1150 0.1100 0.1135 139,050 +0.00(+3.18%)
Nov 03, 2015 0.1070 0.1100 0.1070 0.1100 199,228 +0.01(+4.76%)
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.