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 (%)
Jul 30, 2021 0.0159 0.0159 0.0145 0.0148 566,110 -0.00(-7.50%)
Jul 29, 2021 0.0160 0.0169 0.0155 0.0160 569,103 +0.00(+3.23%)
Jul 28, 2021 0.0165 0.0165 0.0137 0.0155 290,588 -0.00(-3.13%)
Jul 27, 2021 0.0160 0.0165 0.0150 0.0160 441,132 -0.00(-3.03%)
Jul 26, 2021 0.0136 0.0169 0.0130 0.0165 1,371,646 -0.00(-0.60%)
Jul 23, 2021 0.0161 0.0172 0.0155 0.0166 896,724 -0.00(-2.35%)
Jul 22, 2021 0.0169 0.0173 0.0166 0.0170 557,463 -0.00(-1.73%)
Jul 21, 2021 0.0164 0.0173 0.0164 0.0173 1,098,822 +0.00(+4.85%)
Jul 20, 2021 0.0152 0.0172 0.0125 0.0165 1,352,271 +0.00(+5.77%)
Jul 19, 2021 0.0166 0.0172 0.0140 0.0156 881,669 -0.00(-9.30%)
Jul 16, 2021 0.0171 0.0172 0.0146 0.0172 2,133,728 -0.00(-1.71%)
Jul 15, 2021 0.0170 0.0178 0.0169 0.0175 494,284 +0.00(+1.74%)
Jul 14, 2021 0.0173 0.0173 0.0160 0.0172 845,380 -0.00(-1.71%)
Jul 13, 2021 0.0173 0.0179 0.0173 0.0175 251,505 -0.00(-0.57%)
Jul 12, 2021 0.0196 0.0196 0.0167 0.0176 714,281 -0.00(-1.68%)
Jul 09, 2021 0.0165 0.0179 0.0165 0.0179 713,342 +0.00(+3.47%)
Jul 08, 2021 0.0179 0.0179 0.0159 0.0173 488,887 +0.00(+1.76%)
Jul 07, 2021 0.0179 0.0179 0.0170 0.0170 244,000 -0.00(-4.49%)
Jul 06, 2021 0.0173 0.0181 0.0170 0.0178 950,545 +0.00(+1.71%)
Jul 02, 2021 0.0219 0.0219 0.0170 0.0175 840,254 -0.00(-1.13%)
Jul 01, 2021 0.0187 0.0189 0.0153 0.0177 4,602,638 -0.00(-6.35%)
Jun 30, 2021 0.0212 0.0220 0.0185 0.0189 7,244,046 -0.00(-3.08%)
Jun 29, 2021 0.0220 0.0221 0.0184 0.0195 3,604,002 -0.00(-5.34%)
Jun 28, 2021 0.0205 0.0284 0.0205 0.0206 14,600,489 +0.00(+1.48%)
Jun 25, 2021 0.0206 0.0216 0.0190 0.0203 1,497,915 -0.00(-3.79%)
Jun 24, 2021 0.0218 0.0224 0.0200 0.0211 501,634 -0.00(-4.52%)
Jun 23, 2021 0.0235 0.0235 0.0200 0.0221 637,915 -0.00(-5.15%)
Jun 22, 2021 0.0245 0.0245 0.0233 0.0233 718,654 -0.00(-2.92%)
Jun 21, 2021 0.0236 0.0250 0.0236 0.0240 809,037 +0.00(+1.27%)
Jun 18, 2021 0.0238 0.0243 0.0236 0.0237 574,501 -0.00(-1.25%)
Jun 17, 2021 0.0243 0.0244 0.0236 0.0240 188,070 +0.00(+1.69%)
Jun 16, 2021 0.0218 0.0241 0.0218 0.0236 297,400 +0.00(+4.42%)
Jun 15, 2021 0.0233 0.0248 0.0220 0.0226 430,145 -0.00(-5.83%)
Jun 14, 2021 0.0225 0.0248 0.0220 0.0240 1,306,205 +0.00(+11.63%)
Jun 11, 2021 0.0225 0.0225 0.0215 0.0215 972,400 -0.00(-4.44%)
Jun 10, 2021 0.0220 0.0230 0.0200 0.0225 1,052,924 +0.00(+5.63%)
Jun 09, 2021 0.0215 0.0218 0.0200 0.0213 1,758,580 -0.00(-2.29%)
Jun 08, 2021 0.0222 0.0223 0.0200 0.0218 328,180 -0.00(-1.80%)
Jun 07, 2021 0.0210 0.0222 0.0200 0.0222 426,391 +0.00(+7.25%)
Jun 04, 2021 0.0190 0.0219 0.0188 0.0207 940,717 +0.00(+8.95%)
Jun 03, 2021 0.0182 0.0190 0.0182 0.0190 202,262 +0.00(+0.00%)
Jun 02, 2021 0.0185 0.0191 0.0182 0.0190 896,840 -0.00(-0.52%)
Jun 01, 2021 0.0183 0.0191 0.0183 0.0191 569,312 +0.00(+0.53%)
May 28, 2021 0.0197 0.0200 0.0182 0.0190 407,283 +0.00(+0.00%)
May 27, 2021 0.0190 0.0195 0.0181 0.0190 890,862 +0.00(+0.00%)
May 26, 2021 0.0190 0.0194 0.0190 0.0190 325,636 -0.00(-1.04%)
May 25, 2021 0.0197 0.0200 0.0191 0.0192 643,164 -0.00(-3.03%)
May 24, 2021 0.0220 0.0220 0.0187 0.0198 758,555 +0.00(+2.06%)
May 21, 2021 0.0198 0.0198 0.0189 0.0194 197,364 +0.00(+1.04%)
May 20, 2021 0.0198 0.0198 0.0192 0.0192 686,405 -0.00(-2.54%)
May 19, 2021 0.0190 0.0198 0.0185 0.0197 930,741 +0.00(+9.44%)
May 18, 2021 0.0197 0.0198 0.0175 0.0180 1,557,651 -0.00(-8.16%)
May 17, 2021 0.0191 0.0200 0.0190 0.0196 709,030 +0.00(+0.51%)
May 14, 2021 0.0200 0.0209 0.0191 0.0195 1,263,509 -0.00(-6.70%)
May 13, 2021 0.0220 0.0220 0.0200 0.0209 430,797 -0.00(-5.00%)
May 12, 2021 0.0211 0.0231 0.0210 0.0220 966,585 +0.00(+0.00%)
May 11, 2021 0.0240 0.0240 0.0219 0.0220 2,076,219 -0.00(-5.98%)
May 10, 2021 0.0240 0.0248 0.0221 0.0234 1,973,265 +0.00(+2.63%)
May 07, 2021 0.0244 0.0248 0.0221 0.0228 754,918 -0.00(-2.56%)
May 06, 2021 0.0220 0.0254 0.0220 0.0234 828,384 -0.00(-0.43%)
May 05, 2021 0.0283 0.0283 0.0220 0.0235 1,688,650 +0.00(+0.86%)
May 04, 2021 0.0283 0.0283 0.0220 0.0233 1,031,738 -0.00(-4.12%)
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.