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

Voip-Pal.com (OP: VPLM )

0.0157 -0.0006 (-3.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
May 31, 2013 0.0780 0.0781 0.0690 0.0703 991,861 -0.01(-14.27%)
May 30, 2013 0.0850 0.0850 0.0770 0.0820 1,577,365 -0.00(-3.53%)
May 29, 2013 0.0860 0.0860 0.0810 0.0850 1,180,301 -0.00(-1.16%)
May 28, 2013 0.0870 0.0870 0.0800 0.0860 1,042,210 -0.00(-1.15%)
May 24, 2013 0.0890 0.0890 0.0820 0.0870 624,458 -0.00(-2.25%)
May 23, 2013 0.0890 0.0890 0.0811 0.0890 601,317 +0.00(+4.71%)
May 22, 2013 0.0880 0.0880 0.0840 0.0850 892,111 -0.00(-3.41%)
May 21, 2013 0.0950 0.0950 0.0810 0.0880 1,690,400 -0.01(-7.37%)
May 20, 2013 0.0840 0.0950 0.0740 0.0950 2,522,147 +0.02(+20.56%)
May 17, 2013 0.0890 0.0890 0.0788 0.0788 594,533 -0.00(-1.50%)
May 16, 2013 0.0890 0.0890 0.0800 0.0800 1,868,665 -0.01(-11.11%)
May 15, 2013 0.0900 0.0950 0.0810 0.0900 629,607 +0.00(+1.12%)
May 13, 2013 0.1050 0.1050 0.0890 0.0890 1,616,265 -0.02(-15.24%)
May 10, 2013 0.0999 0.1050 0.0965 0.1050 2,615,233 +0.00(+5.00%)
May 09, 2013 0.0820 0.1000 0.0820 0.1000 2,312,361 +0.01(+8.70%)
May 08, 2013 0.0900 0.0940 0.0850 0.0920 1,519,599 +0.00(+2.22%)
May 07, 2013 0.0899 0.0950 0.0800 0.0900 5,959,184 -0.00(-4.26%)
May 06, 2013 0.0760 0.0940 0.0701 0.0940 5,054,322 +0.02(+34.29%)
May 03, 2013 0.0779 0.0735 0.0600 0.0700 4,870,431 +0.01(+16.67%)
May 02, 2013 0.0800 0.0940 0.0600 0.0600 2,925,906 -0.01(-14.29%)
May 01, 2013 0.0930 0.0930 0.0400 0.0700 8,561,243 -0.02(-24.73%)
Apr 30, 2013 0.0970 0.0970 0.0900 0.0930 1,575,609 -0.00(-3.13%)
Apr 29, 2013 0.0980 0.0980 0.0920 0.0960 1,231,474 -0.00(-2.04%)
Apr 26, 2013 0.0950 0.0980 0.0940 0.0980 839,925 +0.00(+3.16%)
Apr 25, 2013 0.0900 0.1000 0.0880 0.0950 1,619,070 +0.01(+5.56%)
Apr 24, 2013 0.0930 0.0940 0.0871 0.0900 575,162 +0.00(+0.00%)
Apr 23, 2013 0.0830 0.0980 0.0830 0.0900 1,504,177 +0.01(+7.14%)
Apr 22, 2013 0.0899 0.0899 0.0780 0.0840 2,536,972 +0.00(+2.44%)
Apr 19, 2013 0.0740 0.0890 0.0735 0.0820 1,483,736 +0.01(+11.56%)
Apr 18, 2013 0.0701 0.0900 0.0670 0.0735 3,027,325 +0.00(+6.52%)
Apr 17, 2013 0.0455 0.0700 0.0455 0.0690 1,699,895 +0.02(+46.81%)
Apr 16, 2013 0.0490 0.0490 0.0450 0.0470 284,000 -0.00(-2.08%)
Apr 15, 2013 0.0470 0.0480 0.0440 0.0480 301,250 +0.00(+2.13%)
Apr 12, 2013 0.0500 0.0500 0.0450 0.0470 634,300 -0.00(-6.00%)
Apr 11, 2013 0.0460 0.0500 0.0460 0.0500 154,100 +0.00(+4.17%)
Apr 10, 2013 0.0500 0.0500 0.0460 0.0480 693,494 -0.00(-2.04%)
Apr 09, 2013 0.0499 0.0499 0.0470 0.0490 303,295 -0.00(-2.00%)
Apr 08, 2013 0.0475 0.0500 0.0460 0.0500 484,782 +0.00(+5.26%)
Apr 05, 2013 0.0440 0.0480 0.0420 0.0475 2,536,584 +0.00(+7.95%)
Apr 04, 2013 0.0480 0.0490 0.0430 0.0440 1,266,828 -0.00(-8.33%)
Apr 03, 2013 0.0440 0.0480 0.0400 0.0480 1,172,750 +0.01(+23.08%)
Apr 02, 2013 0.0440 0.0480 0.0385 0.0390 2,163,559 -0.00(-3.70%)
Apr 01, 2013 0.0395 0.0470 0.0395 0.0405 846,971 +0.00(+2.53%)
Mar 28, 2013 0.0439 0.0439 0.0391 0.0395 895,800 +0.00(+1.02%)
Mar 27, 2013 0.0410 0.0440 0.0391 0.0391 139,900 +0.00(+1.30%)
Mar 26, 2013 0.0376 0.0400 0.0376 0.0386 858,698 +0.00(+2.39%)
Mar 25, 2013 0.0460 0.0460 0.0376 0.0377 1,502,500 +0.00(+0.53%)
Mar 22, 2013 0.0370 0.0419 0.0370 0.0375 1,354,614 +0.00(+0.81%)
Mar 21, 2013 0.0420 0.0420 0.0370 0.0372 427,896 -0.00(-11.43%)
Mar 20, 2013 0.0370 0.0430 0.0352 0.0420 1,384,404 +0.01(+32.08%)
Mar 19, 2013 0.0414 0.0414 0.0300 0.0318 1,268,115 -0.01(-20.90%)
Mar 18, 2013 0.0410 0.0419 0.0401 0.0402 652,590 +0.00(+0.25%)
Mar 15, 2013 0.0440 0.0440 0.0401 0.0401 742,190 -0.00(-8.86%)
Mar 14, 2013 0.0430 0.0449 0.0400 0.0440 1,151,000 +0.00(+2.33%)
Mar 13, 2013 0.0420 0.0449 0.0401 0.0430 452,595 +0.00(+2.38%)
Mar 12, 2013 0.0425 0.0430 0.0420 0.0420 138,955 +0.00(+0.00%)
Mar 11, 2013 0.0440 0.0460 0.0420 0.0420 882,508 -0.00(-4.55%)
Mar 08, 2013 0.0470 0.0480 0.0440 0.0440 377,150 -0.00(-2.22%)
Mar 07, 2013 0.0499 0.0540 0.0450 0.0450 697,645 -0.01(-10.00%)
Mar 06, 2013 0.0450 0.0500 0.0450 0.0500 1,163,125 +0.01(+15.47%)
Mar 05, 2013 0.0425 0.0470 0.0425 0.0433 520,950 +0.00(+3.10%)
Mar 04, 2013 0.0463 0.0463 0.0401 0.0420 532,907 -0.00(-8.30%)
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.