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 (%)
Nov 30, 2011 0.0090 0.0090 0.0076 0.0085 280,000 -0.00(-5.56%)
Nov 29, 2011 0.0080 0.0130 0.0080 0.0090 309,100 +0.00(+0.00%)
Nov 28, 2011 0.0100 0.0103 0.0075 0.0090 324,250 -0.00(-10.00%)
Nov 25, 2011 0.0145 0.0150 0.0100 0.0100 186,466 +0.00(+0.00%)
Nov 23, 2011 0.0101 0.0101 0.0100 0.0100 64,000 -0.00(-32.89%)
Nov 22, 2011 0.0100 0.0149 0.0100 0.0149 365,000 +0.00(+35.45%)
Nov 21, 2011 0.0152 0.0152 0.0110 0.0110 1,720,000 -0.01(-35.29%)
Nov 18, 2011 0.0141 0.0180 0.0130 0.0170 656,333 +0.00(+13.33%)
Nov 17, 2011 0.0130 0.0150 0.0130 0.0150 29,300 +0.00(+11.11%)
Nov 16, 2011 0.0125 0.0135 0.0121 0.0135 546,100 +0.00(+11.57%)
Nov 15, 2011 0.0120 0.0125 0.0120 0.0121 169,000 -0.00(-18.79%)
Nov 14, 2011 0.0170 0.0170 0.0120 0.0149 648,300 -0.00(-0.67%)
Nov 11, 2011 0.0125 0.0160 0.0125 0.0150 197,000 +0.00(+25.00%)
Nov 10, 2011 0.0140 0.0145 0.0120 0.0120 157,804 -0.00(-14.29%)
Nov 09, 2011 0.0120 0.0150 0.0100 0.0140 506,000 +0.00(+12.90%)
Nov 08, 2011 0.0124 0.0124 0.0123 0.0124 325,825 -0.01(-29.14%)
Nov 07, 2011 0.0153 0.0197 0.0123 0.0175 421,111 -0.00(-3.85%)
Nov 04, 2011 0.0120 0.0183 0.0120 0.0182 1,648,000 +0.00(+35.82%)
Nov 03, 2011 0.0100 0.0134 0.0100 0.0134 354,100 +0.00(+11.67%)
Nov 02, 2011 0.0110 0.0120 0.0110 0.0120 344,990 +0.00(+0.00%)
Nov 01, 2011 0.0110 0.0120 0.0110 0.0120 302,000 +0.00(+0.00%)
Oct 31, 2011 0.0111 0.0120 0.0111 0.0120 162,250 +0.00(+0.00%)
Oct 28, 2011 0.0130 0.0130 0.0120 0.0120 322,000 -0.00(-7.69%)
Oct 27, 2011 0.0120 0.0130 0.0120 0.0130 441,975 +0.00(+8.33%)
Oct 26, 2011 0.0122 0.0122 0.0101 0.0120 57,000 -0.00(-6.25%)
Oct 25, 2011 0.0090 0.0128 0.0090 0.0128 1,322,090 +0.00(+42.22%)
Oct 24, 2011 0.0091 0.0095 0.0090 0.0090 255,000 -0.00(-9.09%)
Oct 21, 2011 0.0100 0.0100 0.0099 0.0099 553,249 -0.00(-1.00%)
Oct 20, 2011 0.0080 0.0100 0.0080 0.0100 72,500 -0.00(-9.09%)
Oct 19, 2011 0.0110 0.0110 0.0080 0.0110 299,500 +0.00(+10.00%)
Oct 18, 2011 0.0090 0.0100 0.0062 0.0100 845,000 +0.00(+11.11%)
Oct 17, 2011 0.0100 0.0100 0.0070 0.0090 238,549 -0.00(-10.00%)
Oct 14, 2011 0.0090 0.0100 0.0090 0.0100 10,051 +0.00(+0.00%)
Oct 13, 2011 0.0100 0.0100 0.0080 0.0100 231,000 +0.00(+0.00%)
Oct 12, 2011 0.0101 0.0105 0.0100 0.0100 462,000 -0.00(-16.67%)
Oct 11, 2011 0.0100 0.0120 0.0100 0.0120 232,000 +0.00(+0.00%)
Oct 10, 2011 0.0120 0.0120 0.0100 0.0120 906,785 +0.00(+0.00%)
Oct 07, 2011 0.0142 0.0142 0.0085 0.0120 2,557,684 -0.00(-13.04%)
Oct 06, 2011 0.0138 0.0138 0.0138 0.0138 65,000 +0.00(+0.00%)
Oct 05, 2011 0.0121 0.0139 0.0120 0.0138 134,000 -0.00(-0.72%)
Oct 04, 2011 0.0121 0.0139 0.0121 0.0139 55,852 -0.00(-0.71%)
Oct 03, 2011 0.0121 0.0140 0.0121 0.0140 50,800 +0.00(+0.00%)
Sep 30, 2011 0.0145 0.0145 0.0121 0.0140 46,000 -0.00(-3.45%)
Sep 29, 2011 0.0145 0.0150 0.0145 0.0145 26,300 +0.00(+0.00%)
Sep 28, 2011 0.0160 0.0200 0.0125 0.0145 240,902 +0.00(+0.00%)
Sep 27, 2011 0.0122 0.0157 0.0121 0.0145 1,323,652 +0.00(+19.83%)
Sep 26, 2011 0.0140 0.0140 0.0120 0.0121 108,571 +0.00(+0.83%)
Sep 23, 2011 0.0085 0.0145 0.0085 0.0120 153,100 +0.00(+20.00%)
Sep 22, 2011 0.0160 0.0160 0.0100 0.0100 823,660 -0.01(-37.50%)
Sep 21, 2011 0.0200 0.0200 0.0160 0.0160 923,400 -0.00(-20.00%)
Sep 20, 2011 0.0170 0.0200 0.0170 0.0200 186,456 +0.00(+0.00%)
Sep 19, 2011 0.0160 0.0200 0.0140 0.0200 1,721,854 +0.00(+0.00%)
Sep 16, 2011 0.0200 0.0201 0.0150 0.0200 1,246,807 +0.00(+0.00%)
Sep 15, 2011 0.0170 0.0237 0.0165 0.0200 2,838,743 +0.00(+21.21%)
Sep 14, 2011 0.0150 0.0165 0.0140 0.0165 3,998,623 +0.00(+17.86%)
Sep 13, 2011 0.0125 0.0140 0.0125 0.0140 1,174,846 +0.00(+12.00%)
Sep 12, 2011 0.0120 0.0125 0.0110 0.0125 361,265 +0.00(+2.46%)
Sep 09, 2011 0.0109 0.0125 0.0109 0.0122 787,300 +0.00(+22.00%)
Sep 08, 2011 0.0090 0.0100 0.0090 0.0100 75,000 +0.00(+0.00%)
Sep 07, 2011 0.0090 0.0100 0.0090 0.0100 572,685 +0.00(+11.11%)
Sep 06, 2011 0.0080 0.0090 0.0080 0.0090 1,779,550 +0.00(+12.50%)
Sep 02, 2011 0.0062 0.0080 0.0062 0.0080 160,706 +0.00(+6.67%)
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.