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

Voip-Pal.com (OP: VPLM )

0.0161 +0.0003 (+1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 (%)
Mar 29, 2018 0.0965 0.0965 0.0965 0 -0.01(-5.39%)
Mar 28, 2018 0.0950 0.1070 0.0950 0.1020 272,272 -0.00(-0.97%)
Mar 27, 2018 0.1150 0.1150 0.0990 0.1030 667,216 -0.00(-3.74%)
Mar 26, 2018 0.1065 0.1100 0.1040 0.1070 428,811 -0.01(-5.14%)
Mar 23, 2018 0.1149 0.1150 0.1081 0.1128 316,281 -0.00(-1.91%)
Mar 22, 2018 0.1077 0.1200 0.1077 0.1150 334,690 +0.01(+4.55%)
Mar 21, 2018 0.1130 0.1150 0.1090 0.1100 341,898 -0.01(-4.35%)
Mar 20, 2018 0.1110 0.1150 0.1020 0.1150 852,009 +0.01(+4.64%)
Mar 19, 2018 0.1205 0.1260 0.1030 0.1099 969,221 -0.01(-10.65%)
Mar 16, 2018 0.1375 0.1375 0.1130 0.1230 873,319 -0.01(-9.56%)
Mar 15, 2018 0.1525 0.1525 0.1220 0.1360 776,968 -0.00(-2.86%)
Mar 14, 2018 0.1400 0.1425 0.1351 0.1400 558,545 -0.00(-2.44%)
Mar 13, 2018 0.1450 0.1519 0.1390 0.1435 384,573 +0.01(+3.99%)
Mar 12, 2018 0.1500 0.1600 0.1380 0.1380 177,376 -0.01(-8.00%)
Mar 09, 2018 0.1450 0.1500 0.1430 0.1500 521,042 +0.01(+5.30%)
Mar 08, 2018 0.1475 0.1500 0.1400 0.1424 236,270 -0.01(-3.75%)
Mar 07, 2018 0.1600 0.1600 0.1480 0.1480 166,252 -0.00(-1.99%)
Mar 06, 2018 0.1570 0.1570 0.1480 0.1510 318,212 +0.00(+0.67%)
Mar 05, 2018 0.1600 0.1600 0.1500 0.1500 382,688 -0.01(-6.13%)
Mar 02, 2018 0.1680 0.1680 0.1550 0.1598 315,165 -0.00(-0.13%)
Mar 01, 2018 0.1640 0.1700 0.1600 0.1600 139,663 -0.00(-2.44%)
Feb 28, 2018 0.1600 0.1700 0.1527 0.1640 571,666 +0.00(+2.50%)
Feb 27, 2018 0.1700 0.1700 0.1514 0.1600 358,140 -0.01(-5.88%)
Feb 26, 2018 0.1750 0.1750 0.1656 0.1700 319,886 -0.00(-2.86%)
Feb 23, 2018 0.1575 0.1850 0.1450 0.1750 548,417 +0.02(+9.44%)
Feb 22, 2018 0.1599 0.1550 0.1599 118,430 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1522 0.1599 214,120 -0.00(-0.06%)
Feb 20, 2018 0.1800 0.1800 0.1500 0.1600 915,862 -0.02(-10.69%)
Feb 16, 2018 0.1792 0.1792 0.1792 0 -0.01(-7.65%)
Feb 15, 2018 0.1848 0.1950 0.1840 0.1940 335,083 +0.01(+5.21%)
Feb 14, 2018 0.1850 0.1870 0.1830 0.1844 504,535 +0.00(+1.88%)
Feb 13, 2018 0.1850 0.1810 454,234 +0.01(+6.41%)
Feb 12, 2018 0.1655 0.1800 0.1609 0.1701 501,709 +0.00(+0.06%)
Feb 09, 2018 0.1450 0.1900 0.1400 0.1700 802,546 +0.03(+21.43%)
Feb 08, 2018 0.1242 0.1420 0.1126 0.1400 1,777,970 +0.01(+6.06%)
Feb 07, 2018 0.1698 0.1698 0.1300 0.1320 1,969,144 -0.03(-20.00%)
Feb 06, 2018 0.1801 0.1801 0.1555 0.1650 2,046,905 -0.01(-6.36%)
Feb 05, 2018 0.1900 0.1900 0.1675 0.1762 703,747 -0.01(-6.65%)
Feb 02, 2018 0.1705 0.1975 0.1700 0.1888 600,615 +0.01(+7.92%)
Feb 01, 2018 0.1950 0.1950 0.1695 0.1749 1,253,299 -0.02(-10.31%)
Jan 31, 2018 0.1975 0.1975 0.1850 0.1950 150,737 +0.00(+2.09%)
Jan 30, 2018 0.2000 0.2000 0.1800 0.1910 815,715 -0.01(-4.50%)
Jan 29, 2018 0.2099 0.2100 0.1815 0.2000 921,365 -0.01(-3.85%)
Jan 26, 2018 0.2100 0.2280 0.1820 0.2080 784,710 -0.00(-0.95%)
Jan 25, 2018 0.2000 0.2180 0.1970 0.2100 1,287,503 +0.01(+6.60%)
Jan 24, 2018 0.1865 0.2114 0.1700 0.1970 870,904 +0.01(+2.60%)
Jan 23, 2018 0.2100 0.2199 0.1865 0.1920 2,967,040 -0.03(-14.07%)
Jan 22, 2018 0.2384 0.2450 0.2100 0.2235 1,395,772 -0.01(-4.51%)
Jan 19, 2018 0.2298 0.2350 0.2298 0.2340 1,133,236 +0.01(+2.63%)
Jan 18, 2018 0.2190 0.2299 0.2010 0.2280 1,956,975 +0.03(+14.69%)
Jan 17, 2018 0.1799 0.1988 0.1670 0.1988 1,612,188 +0.03(+19.08%)
Jan 16, 2018 0.1799 0.1799 0.1551 0.1669 1,992,062 -0.01(-3.78%)
Jan 12, 2018 0.1735 0.1735 0.1735 0 -0.03(-13.25%)
Jan 11, 2018 0.2100 0.2100 0.1900 0.2000 564,607 -0.01(-4.76%)
Jan 10, 2018 0.2382 0.2384 0.2030 0.2100 701,598 -0.03(-11.91%)
Jan 09, 2018 0.2226 0.2384 0.2150 0.2384 825,798 +0.01(+3.65%)
Jan 08, 2018 0.2155 0.2384 0.2155 0.2300 605,490 +0.01(+4.55%)
Jan 05, 2018 0.2200 0.2400 0.2100 0.2200 639,009 +0.00(+0.00%)
Jan 04, 2018 0.1900 0.2400 0.1700 0.2200 1,180,513 +0.04(+22.22%)
Jan 03, 2018 0.2350 0.2350 0.1510 0.1800 2,695,057 -0.05(-21.74%)
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.