Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0700 0.0750 0.0650 0.0750 364,400 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0600 0.0700 570,983 +0.00(+3.70%)
Nov 28, 2018 0.0617 0.0675 0.0600 0.0675 561,046 +0.00(+4.65%)
Nov 27, 2018 0.0635 0.0650 0.0615 0.0645 260,802 +0.00(+4.88%)
Nov 26, 2018 0.0645 0.0650 0.0600 0.0615 525,667 -0.00(-5.38%)
Nov 23, 2018 0.0650 0.0675 0.0650 0.0650 203,400 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 20, 2018 0.0695 0.0700 0.0650 0.0650 361,391 -0.00(-6.47%)
Nov 19, 2018 0.0745 0.0745 0.0650 0.0695 301,066 -0.00(-5.18%)
Nov 16, 2018 0.0800 0.0800 0.0720 0.0733 557,800 +0.00(+0.41%)
Nov 15, 2018 0.0900 0.0900 0.0720 0.0730 456,968 -0.02(-18.89%)
Nov 14, 2018 0.0730 0.0900 0.0700 0.0900 464,054 +0.02(+24.14%)
Nov 13, 2018 0.0708 0.0730 0.0700 0.0725 247,767 -0.00(-0.68%)
Nov 12, 2018 0.0691 0.0740 0.0660 0.0730 897,376 +0.00(+4.29%)
Nov 09, 2018 0.0700 0.0725 0.0700 0.0700 290,300 +0.00(+1.30%)
Nov 08, 2018 0.0720 0.0720 0.0691 0.0691 93,946 -0.00(-1.29%)
Nov 07, 2018 0.0725 0.0725 0.0700 0.0700 245,609 -0.00(-2.78%)
Nov 06, 2018 0.0711 0.0740 0.0700 0.0720 334,403 -0.00(-2.70%)
Nov 05, 2018 0.0750 0.0780 0.0720 0.0740 304,612 -0.00(-1.33%)
Nov 02, 2018 0.0711 0.0750 0.0711 0.0750 239,500 +0.00(+2.74%)
Nov 01, 2018 0.0750 0.0750 0.0711 0.0730 183,560 -0.00(-2.67%)
Oct 31, 2018 0.0711 0.0750 0.0700 0.0750 338,895 +0.00(+0.00%)
Oct 30, 2018 0.0747 0.0760 0.0700 0.0750 348,721 +0.00(+5.63%)
Oct 29, 2018 0.0750 0.0760 0.0691 0.0710 575,192 -0.00(-4.70%)
Oct 26, 2018 0.0760 0.0760 0.0725 0.0745 281,600 -0.00(-1.97%)
Oct 25, 2018 0.0760 0.0770 0.0690 0.0760 485,848 +0.00(+4.11%)
Oct 24, 2018 0.0741 0.0790 0.0730 0.0730 326,210 -0.00(-0.14%)
Oct 23, 2018 0.0730 0.0800 0.0721 0.0731 235,404 -0.00(-2.92%)
Oct 22, 2018 0.0770 0.0770 0.0720 0.0753 437,337 -0.00(-2.21%)
Oct 19, 2018 0.0850 0.0850 0.0770 0.0770 564,900 -0.01(-14.44%)
Oct 18, 2018 0.0751 0.0900 0.0726 0.0900 613,235 +0.01(+19.52%)
Oct 17, 2018 0.0745 0.0770 0.0734 0.0753 229,550 +0.00(+3.15%)
Oct 16, 2018 0.0730 0.0770 0.0730 0.0730 423,689 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0730 0.0730 284,737 -0.01(-8.75%)
Oct 12, 2018 0.0790 0.0810 0.0775 0.0800 320,500 +0.00(+1.27%)
Oct 11, 2018 0.0750 0.0790 0.0750 0.0790 495,409 +0.00(+4.91%)
Oct 10, 2018 0.0900 0.0900 0.0730 0.0753 291,713 -0.00(-2.21%)
Oct 09, 2018 0.0890 0.0900 0.0720 0.0770 588,616 -0.01(-9.41%)
Oct 08, 2018 0.0900 0.0950 0.0850 0.0850 419,621 -0.00(-5.56%)
Oct 05, 2018 0.0840 0.0950 0.0800 0.0900 865,300 +0.01(+9.09%)
Oct 04, 2018 0.0736 0.0840 0.0721 0.0825 708,212 +0.01(+10.00%)
Oct 03, 2018 0.0750 0.0780 0.0720 0.0750 699,781 +0.00(+6.99%)
Oct 02, 2018 0.0780 0.0780 0.0701 0.0701 216,103 -0.01(-11.27%)
Oct 01, 2018 0.0780 0.0790 0.0725 0.0790 254,751 +0.00(+3.67%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0762 667,300 -0.00(-4.75%)
Sep 27, 2018 0.0825 0.0849 0.0761 0.0800 358,580 +0.00(+0.00%)
Sep 26, 2018 0.0426 0.0940 0.0425 0.0800 7,424,771 +0.01(+10.34%)
Sep 25, 2018 0.0800 0.0800 0.0690 0.0725 962,656 -0.01(-9.38%)
Sep 24, 2018 0.0800 0.0840 0.0780 0.0800 347,336 -0.00(-4.19%)
Sep 21, 2018 0.0800 0.0849 0.0800 0.0835 198,500 +0.00(+0.60%)
Sep 20, 2018 0.0820 0.0849 0.0762 0.0830 191,700 +0.00(+3.75%)
Sep 19, 2018 0.0800 0.0849 0.0800 0.0800 1,013,300 +0.00(+0.00%)
Sep 18, 2018 0.0845 0.0850 0.0800 0.0800 415,415 -0.00(-4.76%)
Sep 17, 2018 0.0850 0.0870 0.0811 0.0840 386,113 -0.00(-1.75%)
Sep 14, 2018 0.0900 0.0900 0.0725 0.0855 1,467,400 -0.00(-5.00%)
Sep 13, 2018 0.0900 0.0900 0.0850 0.0900 808,715 +0.00(+1.12%)
Sep 12, 2018 0.0880 0.0900 0.0810 0.0890 1,009,748 +0.00(+1.14%)
Sep 11, 2018 0.0853 0.0900 0.0850 0.0880 1,162,837 -0.00(-2.22%)
Sep 10, 2018 0.0900 0.0900 0.0700 0.0900 1,043,859 +0.00(+5.88%)
Sep 07, 2018 0.0880 0.0925 0.0850 0.0850 256,700 -0.01(-7.51%)
Sep 06, 2018 0.0871 0.0919 0.0850 0.0919 137,108 +0.00(+5.03%)
Sep 05, 2018 0.0900 0.0919 0.0850 0.0875 205,096 -0.00(-2.78%)
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.