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 UNCHANGED
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 (%)
Nov 30, 2020 0.0135 0.0152 0.0135 0.0146 3,247,149 +0.00(+4.29%)
Nov 27, 2020 0.0142 0.0142 0.0135 0.0140 679,700 +0.00(+0.00%)
Nov 25, 2020 0.0148 0.0148 0.0130 0.0140 2,109,200 -0.00(-3.45%)
Nov 24, 2020 0.0150 0.0150 0.0140 0.0145 888,232 +0.00(+1.40%)
Nov 23, 2020 0.0140 0.0144 0.0135 0.0143 2,476,776 +0.00(+6.72%)
Nov 20, 2020 0.0125 0.0135 0.0120 0.0134 1,782,800 +0.00(+5.51%)
Nov 19, 2020 0.0145 0.0145 0.0127 0.0127 565,901 -0.00(-3.79%)
Nov 18, 2020 0.0136 0.0136 0.0120 0.0132 629,905 +0.00(+2.33%)
Nov 17, 2020 0.0139 0.0139 0.0120 0.0129 610,713 +0.00(+1.57%)
Nov 16, 2020 0.0133 0.0133 0.0121 0.0127 873,363 -0.00(-2.31%)
Nov 13, 2020 0.0134 0.0136 0.0125 0.0130 1,075,300 -0.00(-2.99%)
Nov 12, 2020 0.0138 0.0140 0.0130 0.0134 1,759,020 -0.00(-2.90%)
Nov 11, 2020 0.0150 0.0150 0.0120 0.0138 1,049,105 -0.00(-4.83%)
Nov 10, 2020 0.0155 0.0155 0.0131 0.0145 550,825 -0.00(-3.97%)
Nov 09, 2020 0.0155 0.0166 0.0130 0.0151 3,325,972 -0.00(-11.18%)
Nov 06, 2020 0.0179 0.0182 0.0158 0.0170 1,628,800 -0.00(-5.03%)
Nov 05, 2020 0.0191 0.0193 0.0170 0.0179 1,680,649 -0.00(-3.24%)
Nov 04, 2020 0.0200 0.0212 0.0179 0.0185 1,927,835 -0.00(-9.76%)
Nov 03, 2020 0.0255 0.0260 0.0200 0.0205 3,735,090 -0.00(-18.00%)
Nov 02, 2020 0.0390 0.0390 0.0236 0.0250 1,839,498 -0.00(-1.96%)
Oct 30, 2020 0.0295 0.0295 0.0240 0.0255 3,708,400 +0.00(+2.82%)
Oct 29, 2020 0.0300 0.0300 0.0202 0.0248 3,718,414 +0.00(+22.77%)
Oct 28, 2020 0.0200 0.0202 0.0198 0.0202 1,710,022 +0.00(+1.51%)
Oct 27, 2020 0.0235 0.0235 0.0198 0.0199 823,713 -0.00(-0.50%)
Oct 26, 2020 0.0200 0.0210 0.0194 0.0200 1,987,280 +0.00(+3.63%)
Oct 23, 2020 0.0190 0.0195 0.0189 0.0193 857,500 +0.00(+1.58%)
Oct 22, 2020 0.0190 0.0190 0.0178 0.0190 663,893 +0.00(+2.70%)
Oct 21, 2020 0.0190 0.0190 0.0180 0.0185 705,248 -0.00(-2.63%)
Oct 20, 2020 0.0173 0.0213 0.0170 0.0190 1,668,610 +0.00(+5.56%)
Oct 19, 2020 0.0200 0.0200 0.0170 0.0180 759,824 -0.00(-4.76%)
Oct 16, 2020 0.0190 0.0195 0.0185 0.0189 524,000 +0.00(+2.72%)
Oct 15, 2020 0.0200 0.0200 0.0171 0.0184 1,378,270 -0.00(-7.54%)
Oct 14, 2020 0.0213 0.0213 0.0181 0.0199 5,052,293 -0.00(-9.13%)
Oct 13, 2020 0.0240 0.0240 0.0210 0.0219 504,473 -0.00(-3.95%)
Oct 12, 2020 0.0240 0.0240 0.0203 0.0228 3,638,505 +0.00(+2.24%)
Oct 09, 2020 0.0230 0.0249 0.0201 0.0223 3,435,500 -0.00(-5.11%)
Oct 08, 2020 0.0230 0.0270 0.0230 0.0235 1,675,651 -0.00(-9.62%)
Oct 07, 2020 0.0290 0.0290 0.0230 0.0260 3,194,608 -0.00(-7.14%)
Oct 06, 2020 0.0274 0.0295 0.0266 0.0280 4,150,203 +0.00(+3.70%)
Oct 05, 2020 0.0270 0.0290 0.0250 0.0270 3,829,803 +0.00(+2.27%)
Oct 02, 2020 0.0305 0.0320 0.0222 0.0264 7,272,300 -0.01(-17.50%)
Oct 01, 2020 0.0410 0.0425 0.0305 0.0320 16,013,619 -0.01(-23.63%)
Sep 30, 2020 0.0320 0.0474 0.0284 0.0419 49,038,072 +0.01(+44.48%)
Sep 29, 2020 0.0149 0.0425 0.0149 0.0290 29,994,620 +0.02(+114.81%)
Sep 28, 2020 0.0105 0.0170 0.0105 0.0135 3,201,955 +0.00(+20.54%)
Sep 25, 2020 0.0072 0.0145 0.0072 0.0112 2,962,300 +0.00(+23.08%)
Sep 24, 2020 0.0090 0.0098 0.0075 0.0091 1,444,750 -0.00(-4.21%)
Sep 23, 2020 0.0099 0.0099 0.0072 0.0095 392,417 +0.00(+5.56%)
Sep 22, 2020 0.0100 0.0100 0.0082 0.0090 73,000 -0.00(-10.00%)
Sep 21, 2020 0.0103 0.0104 0.0070 0.0100 600,169 -0.00(-2.91%)
Sep 18, 2020 0.0101 0.0103 0.0100 0.0103 72,800 -0.00(-2.83%)
Sep 17, 2020 0.0106 0.0106 0.0102 0.0106 548,295 +0.00(+3.92%)
Sep 16, 2020 0.0106 0.0106 0.0100 0.0102 188,049 -0.00(-3.77%)
Sep 15, 2020 0.0105 0.0106 0.0100 0.0106 1,217,475 +0.00(+0.95%)
Sep 14, 2020 0.0095 0.0107 0.0095 0.0105 1,706,334 +0.00(+10.53%)
Sep 11, 2020 0.0101 0.0101 0.0095 0.0095 621,400 -0.00(-5.00%)
Sep 10, 2020 0.0095 0.0100 0.0091 0.0100 98,701 +0.00(+5.26%)
Sep 09, 2020 0.0104 0.0104 0.0095 0.0095 417,719 +0.00(+0.00%)
Sep 08, 2020 0.0091 0.0105 0.0091 0.0095 937,071 -0.00(-4.04%)
Sep 04, 2020 0.0105 0.0105 0.0071 0.0099 441,700 +0.00(+0.00%)
Sep 03, 2020 0.0109 0.0109 0.0096 0.0099 270,868 -0.00(-1.00%)
Sep 02, 2020 0.0104 0.0104 0.0095 0.0100 948,049 -0.00(-2.91%)
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.