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 28, 2014 0.1004 0.1004 0.0950 0.1000 91,301 -0.00(-4.67%)
Nov 26, 2014 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Nov 25, 2014 0.1020 0.1050 0.0980 0.1049 162,920 -0.00(-0.10%)
Nov 24, 2014 0.1170 0.1170 0.1050 0.1050 116,266 -0.01(-7.89%)
Nov 21, 2014 0.1090 0.1200 0.0990 0.1140 295,764 +0.01(+4.59%)
Nov 20, 2014 0.1090 0.1090 0.0960 0.1090 242,776 +0.00(+0.00%)
Nov 19, 2014 0.0830 0.1150 0.0710 0.1090 324,313 +0.01(+14.74%)
Nov 18, 2014 0.0810 0.0950 0.0810 0.0950 633,131 +0.01(+15.15%)
Nov 17, 2014 0.1040 0.0600 0.0825 1,568,886 -0.02(-20.67%)
Nov 14, 2014 0.1102 0.1102 0.1010 0.1040 557,081 -0.02(-13.33%)
Nov 13, 2014 0.1190 0.1250 0.1101 0.1200 128,845 +0.00(+0.84%)
Nov 12, 2014 0.1180 0.1200 0.1100 0.1190 600,525 -0.01(-7.75%)
Nov 11, 2014 0.1300 0.1300 0.1180 0.1290 158,362 -0.00(-0.77%)
Nov 10, 2014 0.1200 0.1350 0.1160 0.1300 324,520 +0.00(+0.00%)
Nov 07, 2014 0.1325 0.1350 0.1170 0.1300 301,127 +0.00(+0.00%)
Nov 06, 2014 0.1350 0.1350 0.1300 0.1300 113,340 -0.01(-3.70%)
Nov 05, 2014 0.1250 0.1400 0.1200 0.1350 228,714 +0.02(+13.26%)
Nov 04, 2014 0.1209 0.1250 0.1140 0.1192 331,580 -0.02(-11.70%)
Nov 03, 2014 0.1350 0.1350 0.1150 0.1350 602,700 +0.00(+0.00%)
Oct 31, 2014 0.1400 0.1400 0.1340 0.1350 248,355 -0.01(-3.57%)
Oct 30, 2014 0.1360 0.1425 0.1360 0.1400 141,382 -0.00(-2.78%)
Oct 29, 2014 0.1500 0.1500 0.1350 0.1440 237,843 -0.00(-0.69%)
Oct 28, 2014 0.1500 0.1500 0.1100 0.1450 1,256,716 +0.00(+2.84%)
Oct 27, 2014 0.1500 0.1410 0.1410 0.1410 105,048 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1500 0.1410 0.1410 152,899 -0.01(-6.00%)
Oct 23, 2014 0.1500 0.1500 0.1430 0.1500 145,035 +0.00(+0.00%)
Oct 22, 2014 0.1500 0.1500 0.1400 0.1500 168,139 +0.00(+0.00%)
Oct 21, 2014 0.1550 0.1590 0.1450 0.1500 61,706 -0.01(-6.25%)
Oct 20, 2014 0.1500 0.1700 0.1490 0.1600 777,900 +0.01(+6.67%)
Oct 17, 2014 0.1450 0.1500 0.1400 0.1500 139,973 +0.00(+0.67%)
Oct 16, 2014 0.1375 0.1500 0.1375 0.1490 208,352 +0.01(+6.43%)
Oct 15, 2014 0.1400 0.1500 0.1352 0.1400 185,748 -0.00(-3.45%)
Oct 14, 2014 0.1575 0.1600 0.1360 0.1450 347,835 -0.02(-9.38%)
Oct 13, 2014 0.1600 0.1700 0.1575 0.1600 178,500 +0.00(+0.00%)
Oct 10, 2014 0.1600 0.1648 0.1510 0.1600 205,756 -0.01(-3.03%)
Oct 09, 2014 0.1650 0.1750 0.1546 0.1650 377,686 +0.01(+3.13%)
Oct 08, 2014 0.1550 0.1674 0.1550 0.1600 389,106 +0.01(+3.23%)
Oct 07, 2014 0.1510 0.1599 0.1510 0.1550 147,117 +0.01(+3.33%)
Oct 06, 2014 0.1650 0.1650 0.1500 0.1500 199,325 -0.01(-6.25%)
Oct 03, 2014 0.1675 0.1687 0.1600 0.1600 770,561 -0.01(-4.48%)
Oct 02, 2014 0.1700 0.1750 0.1652 0.1675 472,576 +0.00(+0.90%)
Oct 01, 2014 0.1789 0.1789 0.1660 0.1660 125,469 -0.01(-7.21%)
Sep 30, 2014 0.1900 0.1900 0.1660 0.1789 766,327 -0.01(-5.84%)
Sep 29, 2014 0.1811 0.2100 0.1800 0.1900 785,648 +0.00(+0.16%)
Sep 26, 2014 0.2000 0.2000 0.1811 0.1897 295,521 -0.01(-2.97%)
Sep 25, 2014 0.2135 0.2198 0.1900 0.1955 305,951 -0.02(-8.22%)
Sep 24, 2014 0.2200 0.2300 0.2000 0.2130 271,852 -0.01(-3.18%)
Sep 23, 2014 0.1899 0.2450 0.1840 0.2200 1,886,011 +0.04(+19.89%)
Sep 22, 2014 0.1685 0.1840 0.1640 0.1835 516,452 +0.02(+8.97%)
Sep 19, 2014 0.1650 0.1699 0.1536 0.1684 867,830 +0.00(+2.06%)
Sep 18, 2014 0.1665 0.1665 0.1600 0.1650 401,272 +0.01(+3.13%)
Sep 17, 2014 0.1595 0.1600 0.1555 0.1600 356,047 +0.00(+0.00%)
Sep 16, 2014 0.1515 0.1650 0.1451 0.1600 969,607 +0.02(+12.60%)
Sep 15, 2014 0.1530 0.1530 0.1421 0.1421 628,307 -0.01(-5.89%)
Sep 12, 2014 0.1500 0.1520 0.1490 0.1510 461,400 -0.00(-1.31%)
Sep 11, 2014 0.1493 0.1530 0.1493 0.1530 109,603 +0.00(+2.68%)
Sep 10, 2014 0.1580 0.1580 0.1430 0.1490 2,131,115 -0.01(-6.88%)
Sep 09, 2014 0.1800 0.1815 0.1600 0.1600 956,772 -0.02(-9.35%)
Sep 08, 2014 0.1595 0.1765 0.1500 0.1765 648,868 +0.02(+13.87%)
Sep 05, 2014 0.1549 0.1600 0.1430 0.1550 509,793 +0.00(+2.65%)
Sep 04, 2014 0.1470 0.1550 0.1427 0.1510 240,222 +0.01(+4.86%)
Sep 03, 2014 0.1510 0.1510 0.1430 0.1440 535,036 -0.01(-7.10%)
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.