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

Voip-Pal.com (OP: VPLM )

0.0164 +0.0003 (+1.86%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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 (%)
Jan 31, 2014 0.2400 0.2480 0.2200 0.2380 0 +0.00(+1.28%)
Jan 30, 2014 0.2500 0.2500 0.2350 0.2350 765,917 -0.01(-5.20%)
Jan 29, 2014 0.2560 0.2570 0.2370 0.2479 1,883,073 -0.00(-0.80%)
Jan 28, 2014 0.2360 0.2590 0.2350 0.2499 1,390,443 +0.01(+5.84%)
Jan 27, 2014 0.2420 0.2590 0.2350 0.2361 1,003,883 -0.01(-5.56%)
Jan 24, 2014 0.2497 0.2650 0.2420 0.2500 0 +0.00(+0.44%)
Jan 23, 2014 0.2555 0.2600 0.2350 0.2489 2,764,905 -0.00(-1.23%)
Jan 22, 2014 0.2599 0.2600 0.2500 0.2520 1,491,619 -0.00(-0.79%)
Jan 21, 2014 0.2550 0.2750 0.2500 0.2540 2,786,749 +0.00(+1.60%)
Jan 17, 2014 0.2500 0.2500 0.2500 0 -0.00(-1.57%)
Jan 16, 2014 0.2600 0.2600 0.2500 0.2540 1,183,004 -0.00(-0.39%)
Jan 15, 2014 0.2700 0.2700 0.2410 0.2550 3,005,020 -0.02(-5.56%)
Jan 14, 2014 0.2900 0.2900 0.2450 0.2700 4,540,431 +0.00(+1.85%)
Jan 13, 2014 0.2610 0.3100 0.2600 0.2651 6,724,783 +0.02(+10.37%)
Jan 10, 2014 0.2150 0.2700 0.2100 0.2402 3,567,602 +0.03(+16.60%)
Jan 09, 2014 0.2000 0.2100 0.1931 0.2060 989,441 +0.01(+7.29%)
Jan 08, 2014 0.1890 0.1920 0.1800 0.1920 817,752 +0.01(+7.87%)
Jan 07, 2014 0.1840 0.1840 0.1715 0.1780 1,325,571 -0.01(-3.26%)
Jan 06, 2014 0.1870 0.1870 0.1712 0.1840 1,888,075 -0.00(-2.13%)
Jan 03, 2014 0.1860 0.1880 0.1710 0.1880 0 +0.00(+1.08%)
Jan 02, 2014 0.1880 0.1880 0.1790 0.1860 465,097 +0.00(+0.00%)
Dec 31, 2013 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Dec 30, 2013 0.1859 0.1869 0.1800 0.1860 355,397 +0.00(+0.05%)
Dec 27, 2013 0.1810 0.1900 0.1620 0.1859 812,373 +0.00(+0.49%)
Dec 26, 2013 0.1865 0.1895 0.1700 0.1850 540,092 -0.01(-2.63%)
Dec 24, 2013 0.1880 0.1900 0.1870 0.1900 94,970 +0.00(+2.15%)
Dec 23, 2013 0.2010 0.2010 0.1820 0.1860 1,525,950 -0.01(-6.49%)
Dec 20, 2013 0.2100 0.2100 0.1855 0.1989 1,004,665 -0.00(-1.04%)
Dec 19, 2013 0.1910 0.2010 0.1855 0.2010 1,301,148 +0.01(+6.91%)
Dec 18, 2013 0.1700 0.1900 0.1700 0.1880 813,471 +0.02(+10.72%)
Dec 17, 2013 0.1698 0.1698 0.1650 0.1698 290,703 +0.00(+0.00%)
Dec 16, 2013 0.1672 0.1700 0.1611 0.1698 505,214 -0.00(-0.12%)
Dec 13, 2013 0.1650 0.1740 0.1650 0.1700 0 +0.01(+3.66%)
Dec 12, 2013 0.1550 0.1679 0.1550 0.1640 755,033 +0.01(+4.46%)
Dec 11, 2013 0.1700 0.1700 0.1570 0.1570 567,280 -0.01(-5.71%)
Dec 10, 2013 0.1950 0.1950 0.1600 0.1665 1,765,645 -0.02(-8.97%)
Dec 09, 2013 0.1840 0.1898 0.1800 0.1829 1,426,551 +0.00(+2.01%)
Dec 06, 2013 0.1725 0.1795 0.1725 0.1793 1,046,196 +0.01(+4.00%)
Dec 05, 2013 0.1600 0.1750 0.1599 0.1724 656,111 +0.01(+7.82%)
Dec 04, 2013 0.1400 0.1599 0.1400 0.1599 864,274 +0.03(+20.32%)
Dec 03, 2013 0.1380 0.1400 0.1302 0.1329 443,531 -0.01(-3.70%)
Dec 02, 2013 0.1385 0.1400 0.1344 0.1380 177,000 -0.00(-0.36%)
Nov 29, 2013 0.1370 0.1400 0.1300 0.1385 128,580 +0.00(+3.51%)
Nov 27, 2013 0.1500 0.1500 0.1313 0.1338 257,755 -0.00(-2.34%)
Nov 26, 2013 0.1420 0.1429 0.1324 0.1370 314,175 +0.00(+3.63%)
Nov 25, 2013 0.1305 0.1449 0.1250 0.1322 616,218 +0.01(+5.76%)
Nov 22, 2013 0.1260 0.1315 0.1210 0.1250 677,652 +0.00(+3.31%)
Nov 21, 2013 0.1400 0.1400 0.1160 0.1210 1,470,212 -0.01(-10.24%)
Nov 20, 2013 0.1580 0.1600 0.1050 0.1348 2,650,990 -0.03(-15.75%)
Nov 19, 2013 0.1680 0.1680 0.1580 0.1600 356,583 -0.00(-1.84%)
Nov 18, 2013 0.1710 0.1710 0.1610 0.1630 860,744 -0.01(-4.12%)
Nov 15, 2013 0.1720 0.1730 0.1650 0.1700 640,749 +0.00(+0.00%)
Nov 14, 2013 0.1699 0.1750 0.1630 0.1700 961,727 -0.02(-9.81%)
Nov 12, 2013 0.1900 0.1979 0.1860 0.1885 652,391 -0.01(-2.84%)
Nov 11, 2013 0.1980 0.1999 0.1900 0.1940 932,879 -0.01(-3.00%)
Nov 08, 2013 0.2047 0.2049 0.1950 0.2000 828,044 -0.00(-2.34%)
Nov 07, 2013 0.2002 0.2050 0.2002 0.2048 186,246 +0.00(+2.25%)
Nov 06, 2013 0.2040 0.2046 0.1990 0.2003 422,331 +0.00(+0.15%)
Nov 05, 2013 0.2100 0.2100 0.1990 0.2000 508,192 +0.00(+0.00%)
Nov 04, 2013 0.2040 0.2100 0.1956 0.2000 802,842 +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.