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 (%)
Jun 30, 2014 0.3065 0.3100 0.2555 0.2800 819,521 -0.03(-9.62%)
Jun 27, 2014 0.3470 0.3500 0.2880 0.3098 1,297,327 -0.02(-4.94%)
Jun 26, 2014 0.2850 0.3289 0.2850 0.3259 2,281,002 +0.05(+16.39%)
Jun 25, 2014 0.2450 0.2900 0.2350 0.2800 935,180 +0.05(+19.15%)
Jun 24, 2014 0.2250 0.2400 0.2200 0.2350 700,390 +0.02(+7.31%)
Jun 23, 2014 0.2100 0.2300 0.2020 0.2190 741,754 +0.01(+6.93%)
Jun 20, 2014 0.2120 0.2120 0.2000 0.2048 298,219 -0.00(-0.10%)
Jun 19, 2014 0.2261 0.2261 0.1911 0.2050 1,918,106 -0.03(-11.68%)
Jun 18, 2014 0.2580 0.2640 0.2111 0.2321 2,298,575 -0.03(-10.04%)
Jun 17, 2014 0.2475 0.2590 0.2430 0.2580 568,274 +0.00(+1.57%)
Jun 16, 2014 0.2760 0.2860 0.2400 0.2540 935,369 -0.01(-5.40%)
Jun 13, 2014 0.2660 0.2720 0.2610 0.2685 761,546 +0.00(+0.94%)
Jun 12, 2014 0.2575 0.2700 0.2550 0.2660 592,254 +0.02(+6.40%)
Jun 11, 2014 0.2500 0.2800 0.2300 0.2500 1,171,144 -0.01(-1.96%)
Jun 10, 2014 0.2750 0.2890 0.2400 0.2550 2,570,559 +0.00(+1.15%)
Jun 06, 2014 0.1805 0.3240 0.1805 0.2521 5,490,973 +0.09(+52.79%)
Jun 05, 2014 0.1450 0.1650 0.1300 0.1650 913,222 +0.03(+22.22%)
Jun 04, 2014 0.1170 0.1450 0.1100 0.1350 669,771 +0.03(+22.73%)
Jun 03, 2014 0.1105 0.1190 0.1050 0.1100 219,246 +0.00(+0.00%)
Jun 02, 2014 0.1200 0.1200 0.1050 0.1100 633,980 -0.01(-8.33%)
May 30, 2014 0.1240 0.1274 0.1050 0.1200 452,163 -0.00(-3.23%)
May 29, 2014 0.1150 0.1288 0.1050 0.1240 847,040 +0.00(+3.33%)
May 28, 2014 0.1330 0.1350 0.1200 0.1200 418,359 -0.01(-8.40%)
May 27, 2014 0.1400 0.1450 0.1255 0.1310 711,845 -0.01(-4.45%)
May 23, 2014 0.1371 0.1371 0.1371 0 -0.00(-3.45%)
May 22, 2014 0.1410 0.1420 0.1410 0.1420 36,439 +0.00(+0.00%)
May 21, 2014 0.1462 0.1510 0.1420 0.1420 397,815 +0.00(+0.00%)
May 20, 2014 0.1447 0.1475 0.1420 0.1420 171,268 -0.00(-2.07%)
May 19, 2014 0.1480 0.1480 0.1410 0.1450 126,864 +0.00(+1.47%)
May 16, 2014 0.1499 0.1500 0.1425 0.1429 309,180 -0.00(-2.12%)
May 15, 2014 0.1500 0.1600 0.1460 0.1460 206,237 -0.00(-2.67%)
May 14, 2014 0.1550 0.1550 0.1475 0.1500 287,158 +0.00(+0.00%)
May 13, 2014 0.1650 0.1650 0.1490 0.1500 272,773 -0.02(-9.64%)
May 12, 2014 0.1650 0.1690 0.1649 0.1660 232,027 +0.00(+0.61%)
May 09, 2014 0.1652 0.1700 0.1609 0.1650 175,261 -0.01(-2.94%)
May 08, 2014 0.1578 0.1700 0.1560 0.1700 485,220 +0.01(+8.83%)
May 07, 2014 0.1542 0.1590 0.1500 0.1562 571,975 +0.00(+0.77%)
May 06, 2014 0.1580 0.1590 0.1480 0.1550 493,718 +0.01(+6.90%)
May 05, 2014 0.1510 0.1535 0.1415 0.1450 1,751,661 -0.01(-6.45%)
May 02, 2014 0.1400 0.1600 0.1305 0.1550 1,198,099 +0.01(+7.64%)
May 01, 2014 0.1450 0.1450 0.1325 0.1440 275,289 -0.00(-0.69%)
Apr 30, 2014 0.1365 0.1450 0.1355 0.1450 339,848 +0.00(+1.75%)
Apr 29, 2014 0.1412 0.1550 0.1390 0.1425 880,445 +0.00(+0.92%)
Apr 28, 2014 0.1510 0.1555 0.1375 0.1412 539,874 -0.00(-0.84%)
Apr 25, 2014 0.1539 0.1579 0.1400 0.1424 582,441 -0.02(-9.82%)
Apr 24, 2014 0.1570 0.1579 0.1460 0.1579 1,087,285 +0.00(+3.20%)
Apr 23, 2014 0.1580 0.1620 0.1155 0.1530 1,005,326 -0.01(-4.38%)
Apr 22, 2014 0.1700 0.1750 0.1550 0.1600 712,919 -0.01(-8.57%)
Apr 21, 2014 0.1765 0.1790 0.1651 0.1750 493,011 +0.00(+0.00%)
Apr 17, 2014 0.1750 0.1750 0.1750 0 -0.00(-2.23%)
Apr 16, 2014 0.1800 0.1800 0.1720 0.1790 533,525 -0.00(-0.56%)
Apr 15, 2014 0.1800 0.1800 0.1760 0.1800 517,576 +0.00(+1.69%)
Apr 14, 2014 0.1835 0.1835 0.1720 0.1770 583,592 -0.01(-2.75%)
Apr 11, 2014 0.1820 0.1820 0.1710 0.1820 0 +0.00(+0.00%)
Apr 10, 2014 0.1810 0.1850 0.1730 0.1820 744,137 +0.01(+3.41%)
Apr 09, 2014 0.1960 0.1980 0.1710 0.1760 1,739,166 -0.02(-11.11%)
Apr 08, 2014 0.1885 0.1990 0.1800 0.1980 1,282,439 +0.01(+4.76%)
Apr 07, 2014 0.1910 0.1920 0.1800 0.1890 951,520 +0.01(+5.00%)
Apr 04, 2014 0.1870 0.1870 0.1710 0.1800 0 -0.01(-3.74%)
Apr 03, 2014 0.1899 0.1899 0.1720 0.1870 810,641 -0.00(-1.53%)
Apr 02, 2014 0.1800 0.1899 0.1700 0.1899 869,881 +0.00(+2.65%)
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.