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 +0.0003 (+1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
Mar 31, 2011 0.0248 0.0248 0.0210 0.0230 176,300 -0.00(-7.63%)
Mar 30, 2011 0.0249 0.0249 0.0249 0.0249 229,478 +0.00(+13.18%)
Mar 29, 2011 0.0250 0.0250 0.0220 0.0220 228,400 -0.00(-12.00%)
Mar 28, 2011 0.0240 0.0260 0.0235 0.0250 183,000 +0.00(+4.17%)
Mar 25, 2011 0.0260 0.0260 0.0201 0.0240 202,600 +0.00(+0.00%)
Mar 24, 2011 0.0200 0.0250 0.0200 0.0240 186,723 +0.00(+0.00%)
Mar 23, 2011 0.0260 0.0260 0.0200 0.0240 340,520 +0.00(+0.00%)
Mar 22, 2011 0.0220 0.0265 0.0220 0.0240 292,500 -0.00(-5.88%)
Mar 21, 2011 0.0260 0.0265 0.0255 0.0255 1,416,681 -0.00(-1.92%)
Mar 18, 2011 0.0270 0.0270 0.0250 0.0260 198,949 -0.00(-3.70%)
Mar 17, 2011 0.0240 0.0300 0.0240 0.0270 262,450 +0.00(+8.00%)
Mar 16, 2011 0.0270 0.0270 0.0230 0.0250 1,256,225 -0.00(-5.66%)
Mar 15, 2011 0.0320 0.0320 0.0250 0.0265 434,309 -0.00(-11.67%)
Mar 14, 2011 0.0325 0.0340 0.0270 0.0300 655,860 -0.00(-9.09%)
Mar 11, 2011 0.0345 0.0380 0.0320 0.0330 1,074,313 -0.00(-8.33%)
Mar 10, 2011 0.0410 0.0430 0.0350 0.0360 3,793,763 -0.00(-7.69%)
Mar 09, 2011 0.0365 0.0400 0.0330 0.0390 2,231,626 +0.00(+11.43%)
Mar 08, 2011 0.0350 0.0450 0.0350 0.0350 6,769,718 +0.01(+16.67%)
Mar 07, 2011 0.0330 0.0344 0.0300 0.0300 803,249 -0.00(-4.76%)
Mar 04, 2011 0.0330 0.0330 0.0300 0.0315 535,879 -0.00(-4.55%)
Mar 03, 2011 0.0300 0.0330 0.0280 0.0330 395,000 +0.00(+13.79%)
Mar 02, 2011 0.0300 0.0300 0.0285 0.0290 625,482 -0.00(-12.12%)
Mar 01, 2011 0.0300 0.0330 0.0290 0.0330 350,000 -0.00(-2.94%)
Feb 28, 2011 0.0340 0.0350 0.0250 0.0340 1,418,400 +0.00(+0.00%)
Feb 25, 2011 0.0300 0.0350 0.0300 0.0340 1,503,697 +0.00(+13.33%)
Feb 24, 2011 0.0340 0.0345 0.0260 0.0300 858,198 -0.01(-16.67%)
Feb 23, 2011 0.0340 0.0360 0.0260 0.0360 791,000 +0.00(+5.88%)
Feb 22, 2011 0.0345 0.0345 0.0290 0.0340 911,698 -0.00(-1.45%)
Feb 18, 2011 0.0310 0.0345 0.0300 0.0345 1,053,000 +0.00(+15.00%)
Feb 17, 2011 0.0300 0.0305 0.0200 0.0300 551,414 +0.01(+22.45%)
Feb 16, 2011 0.0200 0.0245 0.0190 0.0245 309,566 +0.00(+22.50%)
Feb 15, 2011 0.0225 0.0245 0.0200 0.0200 1,159,298 +0.00(+0.00%)
Feb 14, 2011 0.0245 0.0245 0.0200 0.0200 34,000 -0.00(-18.37%)
Feb 11, 2011 0.0300 0.0300 0.0245 0.0245 146,300 +0.00(+16.67%)
Feb 10, 2011 0.0180 0.0250 0.0180 0.0210 134,807 +0.00(+16.67%)
Feb 09, 2011 0.0180 0.0180 0.0130 0.0180 795,773 +0.00(+0.00%)
Feb 08, 2011 0.0260 0.0275 0.0150 0.0180 705,853 -0.01(-30.77%)
Feb 07, 2011 0.0260 0.0300 0.0260 0.0260 381,087 -0.00(-13.33%)
Feb 04, 2011 0.0330 0.0340 0.0270 0.0300 1,435,300 -0.00(-9.09%)
Feb 03, 2011 0.0340 0.0350 0.0320 0.0330 2,647,765 +0.00(+3.13%)
Feb 02, 2011 0.0400 0.0400 0.0280 0.0320 4,663,199 +0.01(+28.00%)
Feb 01, 2011 0.0285 0.0285 0.0250 0.0250 9,500 +0.00(+0.00%)
Jan 31, 2011 0.0250 0.0250 0.0230 0.0250 134,765 +0.00(+0.00%)
Jan 28, 2011 0.0280 0.0280 0.0250 0.0250 342,500 +0.00(+8.70%)
Jan 27, 2011 0.0300 0.0322 0.0209 0.0230 3,825,672 -0.01(-19.30%)
Jan 26, 2011 0.0245 0.0285 0.0240 0.0285 786,000 +0.00(+16.33%)
Jan 21, 2011 0.0245 0.0245 0.0245 0 -0.00(-15.52%)
Jan 19, 2011 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jan 18, 2011 0.0300 0.0300 0.0300 0.0300 1,600 +0.00(+0.00%)
Jan 14, 2011 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Jan 13, 2011 0.0255 0.0255 0.0200 0.0200 453,204 -0.01(-21.57%)
Jan 12, 2011 0.0295 0.0295 0.0255 0.0255 260,000 -0.00(-15.00%)
Jan 11, 2011 0.0295 0.0300 0.0295 0.0300 286,957 +0.00(+5.26%)
Jan 10, 2011 0.0265 0.0290 0.0265 0.0285 668,365 +0.00(+5.56%)
Jan 07, 2011 0.0275 0.0275 0.0240 0.0270 842,570 -0.00(-3.23%)
Jan 06, 2011 0.0200 0.0279 0.0200 0.0279 1,335,695 +0.01(+39.50%)
Jan 05, 2011 0.0160 0.0200 0.0160 0.0200 377,000 +0.01(+33.33%)
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.