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

Voip-Pal.com (OP: VPLM )

0.0164 +0.0003 (+1.86%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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 (%)
Dec 31, 2021 0.0114 0.0125 0.0114 0.0115 950,714 -0.00(-7.26%)
Dec 30, 2021 0.0117 0.0145 0.0117 0.0124 592,660 +0.00(+0.00%)
Dec 29, 2021 0.0107 0.0126 0.0106 0.0124 1,751,667 +0.00(+1.64%)
Dec 28, 2021 0.0114 0.0145 0.0113 0.0122 11,090,866 +0.00(+7.96%)
Dec 27, 2021 0.0114 0.0114 0.0104 0.0113 727,805 +0.00(+7.62%)
Dec 23, 2021 0.0120 0.0120 0.0105 0.0105 514,600 -0.00(-10.26%)
Dec 22, 2021 0.0120 0.0123 0.0104 0.0117 1,354,970 -0.00(-2.50%)
Dec 21, 2021 0.0120 0.0120 0.0101 0.0120 6,349,179 +0.00(+0.00%)
Dec 20, 2021 0.0125 0.0133 0.0115 0.0120 875,720 +0.00(+0.00%)
Dec 17, 2021 0.0110 0.0131 0.0110 0.0120 1,518,550 -0.00(-4.00%)
Dec 16, 2021 0.0134 0.0134 0.0111 0.0125 5,339,164 -0.00(-3.85%)
Dec 15, 2021 0.0140 0.0140 0.0124 0.0130 840,552 -0.00(-3.70%)
Dec 14, 2021 0.0129 0.0140 0.0122 0.0135 1,961,326 +0.00(+11.57%)
Dec 13, 2021 0.0140 0.0140 0.0121 0.0121 2,011,165 -0.00(-10.37%)
Dec 10, 2021 0.0140 0.0144 0.0121 0.0135 1,116,732 -0.00(-4.93%)
Dec 09, 2021 0.0148 0.0148 0.0140 0.0142 543,340 -0.00(-4.05%)
Dec 08, 2021 0.0145 0.0149 0.0137 0.0148 966,864 +0.00(+9.63%)
Dec 07, 2021 0.0132 0.0159 0.0132 0.0135 3,156,655 +0.00(+0.00%)
Dec 06, 2021 0.0138 0.0140 0.0130 0.0135 1,925,720 +0.00(+0.00%)
Dec 03, 2021 0.0135 0.0139 0.0130 0.0135 1,120,818 +0.00(+0.00%)
Dec 02, 2021 0.0140 0.0149 0.0135 0.0135 1,183,307 -0.00(-4.26%)
Dec 01, 2021 0.0150 0.0154 0.0139 0.0141 283,450 +0.00(+0.00%)
Nov 30, 2021 0.0140 0.0141 0.0140 0.0141 630,102 +0.00(+0.00%)
Nov 29, 2021 0.0144 0.0160 0.0133 0.0141 2,644,391 +0.00(+0.71%)
Nov 26, 2021 0.0136 0.0145 0.0136 0.0140 221,194 +0.00(+0.00%)
Nov 24, 2021 0.0138 0.0144 0.0135 0.0140 738,158 +0.00(+2.94%)
Nov 23, 2021 0.0140 0.0140 0.0132 0.0136 1,782,636 -0.00(-4.90%)
Nov 22, 2021 0.0137 0.0148 0.0137 0.0143 1,154,549 +0.00(+3.62%)
Nov 19, 2021 0.0148 0.0148 0.0135 0.0138 1,185,736 -0.00(-4.83%)
Nov 18, 2021 0.0131 0.0145 0.0141 0.0145 772,112 -0.00(-3.97%)
Nov 17, 2021 0.0131 0.0151 0.0131 0.0151 466,295 +0.00(+6.34%)
Nov 16, 2021 0.0150 0.0150 0.0142 0.0142 649,483 -0.00(-2.74%)
Nov 15, 2021 0.0150 0.0156 0.0145 0.0146 974,743 -0.00(-4.58%)
Nov 12, 2021 0.0154 0.0155 0.0153 0.0153 198,454 +0.00(+1.32%)
Nov 11, 2021 0.0149 0.0157 0.0149 0.0151 1,178,321 -0.00(-2.58%)
Nov 09, 2021 0.0158 0.0158 0.0150 0.0155 840,709 -0.00(-1.90%)
Nov 08, 2021 0.0157 0.0158 0.0150 0.0158 676,838 +0.00(+0.64%)
Nov 05, 2021 0.0159 0.0160 0.0154 0.0157 428,890 +0.00(+1.29%)
Nov 04, 2021 0.0151 0.0160 0.0151 0.0155 842,590 +0.00(+3.33%)
Nov 03, 2021 0.0169 0.0169 0.0150 0.0150 1,011,165 -0.00(-9.09%)
Nov 02, 2021 0.0173 0.0173 0.0160 0.0165 781,859 +0.00(+1.23%)
Nov 01, 2021 0.0170 0.0180 0.0160 0.0163 1,578,226 -0.00(-4.12%)
Oct 29, 2021 0.0174 0.0174 0.0165 0.0170 853,922 -0.00(-1.73%)
Oct 28, 2021 0.0166 0.0175 0.0160 0.0173 1,186,058 +0.00(+3.59%)
Oct 27, 2021 0.0180 0.0175 0.0167 0.0167 458,786 -0.00(-7.22%)
Oct 26, 2021 0.0175 0.0180 862,285 +0.00(+4.65%)
Oct 25, 2021 0.0182 0.0210 0.0168 0.0172 1,803,202 +0.00(+2.99%)
Oct 22, 2021 0.0170 0.0170 0.0162 0.0167 574,500 -0.00(-1.76%)
Oct 21, 2021 0.0161 0.0170 0.0161 0.0170 1,301,639 +0.00(+3.66%)
Oct 20, 2021 0.0152 0.0170 0.0152 0.0164 781,363 -0.00(-1.80%)
Oct 19, 2021 0.0154 0.0170 0.0150 0.0167 3,296,161 +0.00(+9.87%)
Oct 18, 2021 0.0153 0.0159 0.0149 0.0152 1,417,289 -0.00(-3.80%)
Oct 15, 2021 0.0160 0.0160 0.0150 0.0158 635,936 -0.00(-0.63%)
Oct 14, 2021 0.0152 0.0159 0.0150 0.0159 1,132,129 +0.00(+6.71%)
Oct 13, 2021 0.0152 0.0159 0.0149 0.0149 1,068,329 -0.00(-2.61%)
Oct 12, 2021 0.0157 0.0160 0.0150 0.0153 979,462 -0.00(-2.55%)
Oct 11, 2021 0.0151 0.0169 0.0151 0.0157 410,420 -0.00(-3.68%)
Oct 08, 2021 0.0155 0.0169 0.0150 0.0163 316,129 +0.00(+1.87%)
Oct 07, 2021 0.0162 0.0175 0.0160 0.0160 461,568 -0.00(-2.44%)
Oct 06, 2021 0.0185 0.0185 0.0162 0.0164 1,281,252 -0.00(-10.38%)
Oct 05, 2021 0.0153 0.0183 0.0152 0.0183 978,254 +0.00(+19.61%)
Oct 04, 2021 0.0178 0.0182 0.0152 0.0153 872,518 -0.00(-10.00%)
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.