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

Voip-Pal.com (OP: VPLM )

0.0135 +0.0005 (+3.85%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 0.0700 0.0700 0.0650 0.0690 27,314 -0.00(-1.43%)
Apr 29, 2015 0.0725 0.0730 0.0680 0.0700 167,900 -0.00(-4.11%)
Apr 28, 2015 0.0651 0.0750 0.0651 0.0730 41,862 -0.00(-2.67%)
Apr 27, 2015 0.0700 0.0750 0.0650 0.0750 249,030 +0.00(+7.14%)
Apr 24, 2015 0.0799 0.0799 0.0700 0.0700 197,300 -0.01(-12.39%)
Apr 23, 2015 0.0725 0.0799 0.0725 0.0799 31,300 +0.00(+0.00%)
Apr 22, 2015 0.0800 0.0800 0.0730 0.0799 177,803 -0.00(-0.13%)
Apr 21, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 20, 2015 0.0840 0.0840 0.0730 0.0750 173,200 -0.01(-9.91%)
Apr 17, 2015 0.0789 0.0833 0.0780 0.0833 18,200 -0.00(-3.65%)
Apr 16, 2015 0.0869 0.0869 0.0780 0.0864 142,700 +0.00(+1.65%)
Apr 15, 2015 0.0805 0.0880 0.0800 0.0850 437,700 -0.00(-4.49%)
Apr 13, 2015 0.0890 0.0890 0.0890 50 -0.00(-1.11%)
Apr 10, 2015 0.0790 0.0925 0.0750 0.0900 597,335 +0.01(+13.92%)
Apr 09, 2015 0.0800 0.0800 0.0710 0.0790 226,881 -0.00(-1.25%)
Apr 08, 2015 0.0838 0.0840 0.0800 0.0800 390,249 -0.00(-3.03%)
Apr 07, 2015 0.0850 0.0860 0.0825 0.0825 151,700 -0.00(-2.94%)
Apr 06, 2015 0.0876 0.0902 0.0850 0.0850 34,055 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Apr 01, 2015 0.0949 0.0949 0.0910 0.0910 76,500 -0.00(-4.11%)
Mar 31, 2015 0.0850 0.0949 0.0820 0.0949 554,400 +0.01(+11.65%)
Mar 30, 2015 0.0851 0.0900 0.0850 0.0850 255,346 -0.00(-0.12%)
Mar 27, 2015 0.0949 0.0949 0.0851 0.0851 80,472 -0.01(-10.33%)
Mar 26, 2015 0.0900 0.0949 0.0850 0.0949 386,493 +0.00(+5.44%)
Mar 25, 2015 0.0945 0.0945 0.0900 0.0900 232,375 -0.00(-4.26%)
Mar 24, 2015 0.0925 0.0940 0.0920 0.0940 423,980 +0.00(+0.21%)
Mar 23, 2015 0.0938 0.0938 0.0890 0.0938 220,840 +0.00(+0.00%)
Mar 20, 2015 0.0851 0.0940 0.0835 0.0938 388,274 +0.01(+10.22%)
Mar 19, 2015 0.0925 0.1000 0.0846 0.0851 360,151 -0.02(-18.95%)
Mar 18, 2015 0.0810 0.1050 0.0782 0.1050 1,526,966 +0.02(+29.63%)
Mar 17, 2015 0.0781 0.0810 0.0781 0.0810 229,500 -0.00(-0.61%)
Mar 16, 2015 0.0800 0.0815 0.0795 0.0815 184,960 +0.00(+1.88%)
Mar 13, 2015 0.0800 0.0820 0.0780 0.0800 1,399,000 +0.00(+0.00%)
Mar 12, 2015 0.0700 0.0800 0.0700 0.0800 288,804 +0.01(+14.29%)
Mar 11, 2015 0.0799 0.0800 0.0700 0.0700 94,714 -0.01(-17.55%)
Mar 10, 2015 0.0700 0.0851 0.0700 0.0849 252,900 +0.00(+6.13%)
Mar 09, 2015 0.0790 0.0840 0.0750 0.0800 737,750 -0.00(-1.84%)
Mar 06, 2015 0.0830 0.0840 0.0800 0.0815 182,800 -0.00(-4.12%)
Mar 05, 2015 0.0850 0.0850 0.0800 0.0850 81,810 +0.00(+0.00%)
Mar 04, 2015 0.0880 0.0890 0.0790 0.0850 111,884 -0.00(-3.41%)
Mar 03, 2015 0.0830 0.0880 0.0830 0.0880 243,560 +0.00(+6.02%)
Mar 02, 2015 0.0725 0.0925 0.0725 0.0830 682,972 +0.01(+7.10%)
Feb 27, 2015 0.0735 0.0780 0.0730 0.0775 423,359 +0.00(+0.65%)
Feb 26, 2015 0.0745 0.0800 0.0740 0.0770 136,403 +0.01(+10.00%)
Feb 25, 2015 0.0800 0.0800 0.0700 0.0700 49,455 -0.01(-16.67%)
Feb 24, 2015 0.0800 0.0840 0.0615 0.0840 242,740 +0.00(+5.00%)
Feb 23, 2015 0.0800 0.0830 0.0615 0.0800 231,325 -0.00(-3.61%)
Feb 20, 2015 0.0850 0.0850 0.0800 0.0830 81,250 -0.00(-2.35%)
Feb 19, 2015 0.0840 0.0890 0.0800 0.0850 128,844 -0.00(-4.49%)
Feb 18, 2015 0.0912 0.0912 0.0850 0.0890 125,854 -0.00(-3.78%)
Feb 17, 2015 0.0960 0.0960 0.0801 0.0925 209,430 +0.00(+2.78%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2015 0.0880 0.0900 0.0850 0.0900 144,975 +0.00(+0.11%)
Feb 11, 2015 0.0850 0.0899 0.0850 0.0899 143,780 +0.01(+8.31%)
Feb 10, 2015 0.0886 0.0975 0.0830 0.0830 136,761 +0.00(+1.22%)
Feb 09, 2015 0.0900 0.0920 0.0800 0.0820 175,339 -0.02(-15.81%)
Feb 06, 2015 0.0900 0.0975 0.0850 0.0974 454,481 +0.01(+8.22%)
Feb 05, 2015 0.0800 0.0900 0.0800 0.0900 87,675 +0.00(+1.12%)
Feb 04, 2015 0.0840 0.0890 0.0820 0.0890 77,500 +0.01(+12.66%)
Feb 03, 2015 0.0800 0.0840 0.0790 0.0790 114,209 -0.00(-1.25%)
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.