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 (%)
Feb 29, 2016 0.0900 0.0900 0.0820 0.0850 146,639 +0.00(+4.94%)
Feb 26, 2016 0.0900 0.0950 0.0740 0.0810 424,369 -0.01(-10.00%)
Feb 25, 2016 0.1000 0.1000 0.0895 0.0900 241,559 +0.00(+2.86%)
Feb 24, 2016 0.1000 0.1000 0.0800 0.0875 115,880 -0.01(-7.89%)
Feb 23, 2016 0.1025 0.1062 0.0850 0.0950 176,055 -0.01(-7.32%)
Feb 22, 2016 0.1025 0.1075 0.1025 0.1025 144,860 -0.01(-5.96%)
Feb 19, 2016 0.1120 0.1120 0.1050 0.1090 86,400 -0.01(-5.13%)
Feb 18, 2016 0.1000 0.1149 0.1000 0.1149 149,234 +0.01(+9.43%)
Feb 17, 2016 0.1100 0.1150 0.1000 0.1050 1,002,571 -0.01(-10.26%)
Feb 16, 2016 0.1295 0.1295 0.1125 0.1170 217,504 -0.01(-4.80%)
Feb 12, 2016 0.1229 0.1229 0.1229 0 -0.01(-6.18%)
Feb 11, 2016 0.1200 0.1500 0.1200 0.1310 3,352,910 +0.01(+11.39%)
Feb 10, 2016 0.0900 0.1200 0.0900 0.1176 1,949,277 +0.03(+30.67%)
Feb 09, 2016 0.0875 0.0900 0.0800 0.0900 520,944 +0.00(+2.27%)
Feb 08, 2016 0.0907 0.0917 0.0842 0.0880 50,969 -0.01(-6.38%)
Feb 05, 2016 0.0940 0.0940 0.0880 0.0940 65,734 +0.00(+2.17%)
Feb 04, 2016 0.0980 0.0980 0.0820 0.0920 335,770 -0.01(-7.91%)
Feb 03, 2016 0.0810 0.0999 0.0800 0.0999 210,075 +0.02(+20.36%)
Feb 02, 2016 0.0850 0.0850 0.0800 0.0830 121,195 -0.01(-6.74%)
Feb 01, 2016 0.0730 0.0906 0.0700 0.0890 577,196 +0.01(+19.46%)
Jan 29, 2016 0.0681 0.0745 0.0681 0.0745 164,350 +0.01(+9.40%)
Jan 28, 2016 0.0745 0.0745 0.0681 0.0681 167,800 -0.00(-2.71%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 108,500 +0.00(+0.00%)
Jan 26, 2016 0.0690 0.0720 0.0690 0.0700 32,500 +0.00(+2.34%)
Jan 25, 2016 0.0750 0.0750 0.0684 0.0684 100,400 -0.00(-2.29%)
Jan 22, 2016 0.0723 0.0750 0.0689 0.0700 550,681 -0.00(-6.67%)
Jan 21, 2016 0.0780 0.0789 0.0720 0.0750 78,153 -0.00(-4.94%)
Jan 20, 2016 0.0790 0.0790 0.0700 0.0789 105,840 -0.00(-0.75%)
Jan 19, 2016 0.0750 0.1000 0.0700 0.0795 536,800 +0.00(+6.14%)
Jan 15, 2016 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Jan 14, 2016 0.0730 0.0749 0.0700 0.0749 99,900 +0.00(+0.00%)
Jan 13, 2016 0.0749 0.0749 0.0720 0.0749 53,335 +0.00(+0.00%)
Jan 12, 2016 0.0740 0.0750 0.0720 0.0749 189,075 +0.00(+1.90%)
Jan 11, 2016 0.0700 0.0735 0.0700 0.0735 59,822 -0.00(-2.00%)
Jan 08, 2016 0.0750 0.0750 0.0700 0.0750 31,228 +0.00(+0.00%)
Jan 07, 2016 0.0725 0.0750 0.0720 0.0750 212,957 +0.00(+0.00%)
Jan 06, 2016 0.0800 0.0800 0.0740 0.0750 109,384 -0.01(-6.25%)
Jan 05, 2016 0.0726 0.0800 0.0725 0.0800 118,250 +0.00(+4.92%)
Jan 04, 2016 0.0750 0.0800 0.0700 0.0762 61,700 +0.00(+1.67%)
Dec 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2015 0.0715 0.0750 0.0715 0.0750 21,826 +0.00(+0.00%)
Dec 29, 2015 0.0750 0.0750 0.0655 0.0750 390,998 +0.00(+0.00%)
Dec 28, 2015 0.0745 0.0750 0.0690 0.0750 328,412 +0.00(+0.05%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 -0.00(-0.05%)
Dec 23, 2015 0.0700 0.0750 0.0640 0.0750 336,836 +0.00(+7.14%)
Dec 22, 2015 0.0800 0.0800 0.0620 0.0700 378,575 -0.00(-6.67%)
Dec 21, 2015 0.0750 0.0800 0.0700 0.0750 143,160 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0750 0.0700 0.0750 763,673 +0.00(+7.14%)
Dec 17, 2015 0.0750 0.0780 0.0700 0.0700 851,700 -0.00(-3.45%)
Dec 16, 2015 0.0770 0.0800 0.0700 0.0725 303,851 -0.01(-9.38%)
Dec 15, 2015 0.0740 0.0800 0.0740 0.0800 20,500 +0.00(+0.00%)
Dec 14, 2015 0.0820 0.0820 0.0740 0.0800 143,700 -0.01(-5.88%)
Dec 11, 2015 0.0750 0.0850 0.0750 0.0850 501,375 -0.00(-2.30%)
Dec 10, 2015 0.0800 0.0870 0.0750 0.0870 518,400 +0.00(+2.35%)
Dec 09, 2015 0.0800 0.0875 0.0790 0.0850 411,950 +0.00(+1.19%)
Dec 08, 2015 0.0875 0.0875 0.0800 0.0840 48,100 -0.00(-4.00%)
Dec 07, 2015 0.0900 0.0900 0.0850 0.0875 283,335 -0.00(-2.78%)
Dec 04, 2015 0.0870 0.0900 0.0840 0.0900 89,826 +0.00(+3.45%)
Dec 03, 2015 0.0887 0.0887 0.0800 0.0870 278,737 -0.00(-1.97%)
Dec 02, 2015 0.0875 0.0900 0.0875 0.0887 70,300 +0.00(+4.41%)
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.