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

Voip-Pal.com (OP: VPLM )

0.0161 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Oct 30, 2020 0.0295 0.0295 0.0240 0.0255 3,708,400 +0.00(+2.82%)
Oct 29, 2020 0.0300 0.0300 0.0202 0.0248 3,718,414 +0.00(+22.77%)
Oct 28, 2020 0.0200 0.0202 0.0198 0.0202 1,710,022 +0.00(+1.51%)
Oct 27, 2020 0.0235 0.0235 0.0198 0.0199 823,713 -0.00(-0.50%)
Oct 26, 2020 0.0200 0.0210 0.0194 0.0200 1,987,280 +0.00(+3.63%)
Oct 23, 2020 0.0190 0.0195 0.0189 0.0193 857,500 +0.00(+1.58%)
Oct 22, 2020 0.0190 0.0190 0.0178 0.0190 663,893 +0.00(+2.70%)
Oct 21, 2020 0.0190 0.0190 0.0180 0.0185 705,248 -0.00(-2.63%)
Oct 20, 2020 0.0173 0.0213 0.0170 0.0190 1,668,610 +0.00(+5.56%)
Oct 19, 2020 0.0200 0.0200 0.0170 0.0180 759,824 -0.00(-4.76%)
Oct 16, 2020 0.0190 0.0195 0.0185 0.0189 524,000 +0.00(+2.72%)
Oct 15, 2020 0.0200 0.0200 0.0171 0.0184 1,378,270 -0.00(-7.54%)
Oct 14, 2020 0.0213 0.0213 0.0181 0.0199 5,052,293 -0.00(-9.13%)
Oct 13, 2020 0.0240 0.0240 0.0210 0.0219 504,473 -0.00(-3.95%)
Oct 12, 2020 0.0240 0.0240 0.0203 0.0228 3,638,505 +0.00(+2.24%)
Oct 09, 2020 0.0230 0.0249 0.0201 0.0223 3,435,500 -0.00(-5.11%)
Oct 08, 2020 0.0230 0.0270 0.0230 0.0235 1,675,651 -0.00(-9.62%)
Oct 07, 2020 0.0290 0.0290 0.0230 0.0260 3,194,608 -0.00(-7.14%)
Oct 06, 2020 0.0274 0.0295 0.0266 0.0280 4,150,203 +0.00(+3.70%)
Oct 05, 2020 0.0270 0.0290 0.0250 0.0270 3,829,803 +0.00(+2.27%)
Oct 02, 2020 0.0305 0.0320 0.0222 0.0264 7,272,300 -0.01(-17.50%)
Oct 01, 2020 0.0410 0.0425 0.0305 0.0320 16,013,619 -0.01(-23.63%)
Sep 30, 2020 0.0320 0.0474 0.0284 0.0419 49,038,072 +0.01(+44.48%)
Sep 29, 2020 0.0149 0.0425 0.0149 0.0290 29,994,620 +0.02(+114.81%)
Sep 28, 2020 0.0105 0.0170 0.0105 0.0135 3,201,955 +0.00(+20.54%)
Sep 25, 2020 0.0072 0.0145 0.0072 0.0112 2,962,300 +0.00(+23.08%)
Sep 24, 2020 0.0090 0.0098 0.0075 0.0091 1,444,750 -0.00(-4.21%)
Sep 23, 2020 0.0099 0.0099 0.0072 0.0095 392,417 +0.00(+5.56%)
Sep 22, 2020 0.0100 0.0100 0.0082 0.0090 73,000 -0.00(-10.00%)
Sep 21, 2020 0.0103 0.0104 0.0070 0.0100 600,169 -0.00(-2.91%)
Sep 18, 2020 0.0101 0.0103 0.0100 0.0103 72,800 -0.00(-2.83%)
Sep 17, 2020 0.0106 0.0106 0.0102 0.0106 548,295 +0.00(+3.92%)
Sep 16, 2020 0.0106 0.0106 0.0100 0.0102 188,049 -0.00(-3.77%)
Sep 15, 2020 0.0105 0.0106 0.0100 0.0106 1,217,475 +0.00(+0.95%)
Sep 14, 2020 0.0095 0.0107 0.0095 0.0105 1,706,334 +0.00(+10.53%)
Sep 11, 2020 0.0101 0.0101 0.0095 0.0095 621,400 -0.00(-5.00%)
Sep 10, 2020 0.0095 0.0100 0.0091 0.0100 98,701 +0.00(+5.26%)
Sep 09, 2020 0.0104 0.0104 0.0095 0.0095 417,719 +0.00(+0.00%)
Sep 08, 2020 0.0091 0.0105 0.0091 0.0095 937,071 -0.00(-4.04%)
Sep 04, 2020 0.0105 0.0105 0.0071 0.0099 441,700 +0.00(+0.00%)
Sep 03, 2020 0.0109 0.0109 0.0096 0.0099 270,868 -0.00(-1.00%)
Sep 02, 2020 0.0104 0.0104 0.0095 0.0100 948,049 -0.00(-2.91%)
Sep 01, 2020 0.0100 0.0108 0.0100 0.0103 770,274 -0.00(-5.50%)
Aug 31, 2020 0.0110 0.0110 0.0100 0.0109 2,117,939 -0.00(-0.91%)
Aug 28, 2020 0.0115 0.0115 0.0110 0.0110 615,400 -0.00(-4.35%)
Aug 27, 2020 0.0110 0.0120 0.0109 0.0115 1,369,282 -0.00(-4.17%)
Aug 26, 2020 0.0122 0.0122 0.0110 0.0120 1,295,631 -0.00(-4.00%)
Aug 25, 2020 0.0135 0.0135 0.0124 0.0125 166,966 -0.00(-0.79%)
Aug 24, 2020 0.0140 0.0140 0.0122 0.0126 636,147 -0.00(-9.35%)
Aug 21, 2020 0.0140 0.0140 0.0130 0.0139 750,900 +0.00(+6.11%)
Aug 20, 2020 0.0148 0.0148 0.0130 0.0131 536,236 -0.00(-12.08%)
Aug 19, 2020 0.0138 0.0150 0.0135 0.0149 467,034 +0.00(+8.76%)
Aug 18, 2020 0.0150 0.0155 0.0121 0.0137 2,014,155 -0.00(-6.16%)
Aug 17, 2020 0.0150 0.0151 0.0140 0.0146 1,463,324 +0.00(+8.15%)
Aug 14, 2020 0.0140 0.0152 0.0101 0.0135 5,760,600 +0.00(+14.41%)
Aug 13, 2020 0.0104 0.0118 0.0103 0.0118 2,264,234 +0.00(+12.38%)
Aug 12, 2020 0.0108 0.0110 0.0097 0.0105 1,938,396 +0.00(+0.00%)
Aug 11, 2020 0.0102 0.0120 0.0102 0.0105 1,419,892 +0.00(+0.96%)
Aug 10, 2020 0.0105 0.0105 0.0104 0.0104 641,100 +0.00(+0.00%)
Aug 07, 2020 0.0105 0.0105 0.0100 0.0104 479,200 -0.00(-0.95%)
Aug 06, 2020 0.0101 0.0105 0.0100 0.0105 2,201,169 +0.00(+5.00%)
Aug 05, 2020 0.0095 0.0100 0.0090 0.0100 980,530 +0.00(+9.89%)
Aug 04, 2020 0.0100 0.0100 0.0090 0.0091 800,381 -0.00(-8.08%)
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.