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 (%)
Jun 30, 2016 0.0690 0.0700 0.0670 0.0700 341,054 +0.00(+1.45%)
Jun 29, 2016 0.0680 0.0700 0.0674 0.0690 521,710 +0.00(+3.14%)
Jun 28, 2016 0.0566 0.0670 0.0560 0.0669 921,207 +0.01(+11.50%)
Jun 27, 2016 0.0620 0.0620 0.0600 0.0600 25,000 -0.00(-1.64%)
Jun 24, 2016 0.0600 0.0620 0.0580 0.0610 385,000 +0.00(+8.93%)
Jun 23, 2016 0.0620 0.0620 0.0550 0.0560 504,756 -0.01(-9.68%)
Jun 22, 2016 0.0624 0.0624 0.0611 0.0620 153,249 +0.00(+0.00%)
Jun 21, 2016 0.0611 0.0634 0.0611 0.0620 247,460 +0.00(+1.47%)
Jun 20, 2016 0.0611 0.0634 0.0611 0.0611 394,850 -0.00(-2.55%)
Jun 17, 2016 0.0645 0.0645 0.0611 0.0627 286,916 -0.00(-3.09%)
Jun 16, 2016 0.0650 0.0650 0.0624 0.0647 299,885 -0.00(-0.46%)
Jun 15, 2016 0.0650 0.0678 0.0620 0.0650 62,033 +0.00(+2.36%)
Jun 14, 2016 0.0610 0.0650 0.0610 0.0635 122,375 -0.00(-2.31%)
Jun 13, 2016 0.0600 0.0650 0.0600 0.0650 58,600 +0.00(+4.84%)
Jun 10, 2016 0.0665 0.0680 0.0600 0.0620 301,387 -0.00(-6.77%)
Jun 09, 2016 0.0680 0.0680 0.0650 0.0665 273,414 -0.00(-0.75%)
Jun 08, 2016 0.0700 0.0700 0.0660 0.0670 17,084 +0.00(+4.36%)
Jun 07, 2016 0.0650 0.0700 0.0642 0.0642 116,250 -0.00(-6.96%)
Jun 06, 2016 0.0690 0.0690 0.0600 0.0690 300,971 -0.00(-1.43%)
Jun 03, 2016 0.0700 0.0705 0.0675 0.0700 70,400 +0.00(+0.00%)
Jun 02, 2016 0.0729 0.0730 0.0650 0.0700 75,036 -0.00(-3.98%)
Jun 01, 2016 0.0700 0.0729 0.0650 0.0729 230,449 +0.00(+4.14%)
May 31, 2016 0.0790 0.0790 0.0700 0.0700 90,000 +0.00(+0.00%)
May 27, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.54%)
May 26, 2016 0.0850 0.0850 0.0600 0.0749 437,511 -0.01(-6.38%)
May 25, 2016 0.0830 0.0830 0.0740 0.0800 513,938 -0.00(-3.61%)
May 24, 2016 0.0850 0.0900 0.0800 0.0830 549,071 -0.01(-7.78%)
May 23, 2016 0.0850 0.0900 0.0850 0.0900 106,957 +0.00(+1.12%)
May 20, 2016 0.0890 0.0890 0.0800 0.0890 30,961 +0.00(+2.42%)
May 19, 2016 0.0875 0.0900 0.0850 0.0869 78,505 -0.00(-0.69%)
May 18, 2016 0.0820 0.1000 0.0800 0.0875 117,644 -0.00(-2.78%)
May 17, 2016 0.0960 0.0960 0.0820 0.0900 73,056 +0.00(+0.00%)
May 16, 2016 0.0845 0.0960 0.0840 0.0900 49,074 +0.01(+6.51%)
May 13, 2016 0.0850 0.0900 0.0830 0.0845 267,057 -0.00(-0.59%)
May 12, 2016 0.0950 0.0950 0.0849 0.0850 1,035,604 -0.01(-10.53%)
May 11, 2016 0.1000 0.1000 0.0920 0.0950 454,547 -0.00(-4.90%)
May 10, 2016 0.1090 0.1090 0.0956 0.0999 435,665 -0.00(-0.10%)
May 09, 2016 0.1000 0.1090 0.0920 0.1000 717,541 +0.00(+4.11%)
May 06, 2016 0.1100 0.1100 0.0911 0.0960 444,645 -0.00(-3.95%)
May 05, 2016 0.0850 0.1100 0.0850 0.1000 358,600 +0.01(+8.93%)
May 04, 2016 0.0871 0.0918 0.0850 0.0918 118,975 +0.00(+0.00%)
May 03, 2016 0.0918 0.0918 0.0860 0.0918 292,510 +0.01(+6.74%)
May 02, 2016 0.0880 0.0900 0.0860 0.0860 142,976 -0.00(-4.44%)
Apr 29, 2016 0.0850 0.0900 0.0830 0.0900 390,851 +0.00(+5.88%)
Apr 28, 2016 0.0870 0.0870 0.0830 0.0850 122,947 +0.00(+3.53%)
Apr 27, 2016 0.0880 0.0880 0.0801 0.0821 42,945 +0.00(+2.50%)
Apr 26, 2016 0.0900 0.0900 0.0800 0.0801 542,660 -0.01(-7.83%)
Apr 25, 2016 0.0850 0.0900 0.0840 0.0869 272,590 +0.00(+2.24%)
Apr 22, 2016 0.0850 0.0850 0.0801 0.0850 12,769 +0.00(+0.00%)
Apr 21, 2016 0.0891 0.0891 0.0800 0.0850 271,550 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0860 0.0800 0.0850 13,050 -0.00(-3.41%)
Apr 19, 2016 0.0860 0.0880 0.0860 0.0880 16,823 +0.00(+3.53%)
Apr 18, 2016 0.0891 0.0900 0.0825 0.0850 98,595 -0.00(-4.60%)
Apr 15, 2016 0.0819 0.0891 0.0790 0.0891 478,096 +0.01(+8.66%)
Apr 14, 2016 0.0775 0.0820 0.0775 0.0820 150,343 +0.00(+6.14%)
Apr 13, 2016 0.0762 0.0775 0.0750 0.0773 162,499 -0.00(-0.31%)
Apr 12, 2016 0.0777 0.0800 0.0750 0.0775 339,764 +0.00(+0.65%)
Apr 11, 2016 0.0750 0.0800 0.0740 0.0770 163,543 +0.00(+2.67%)
Apr 08, 2016 0.0755 0.0755 0.0725 0.0750 266,890 +0.00(+0.00%)
Apr 07, 2016 0.0750 0.0750 0.0690 0.0750 29,000 +0.00(+7.14%)
Apr 06, 2016 0.0800 0.0800 0.0690 0.0700 794,717 -0.01(-9.68%)
Apr 05, 2016 0.0790 0.0800 0.0750 0.0775 62,600 -0.00(-3.13%)
Apr 04, 2016 0.0760 0.0800 0.0740 0.0800 47,450 +0.00(+0.00%)
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.