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 UNCHANGED
Streaming Delayed Price Updated: 10:26 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 (%)
May 31, 2022 0.0195 0.0208 0.0178 0.0182 515,373 -0.00(-4.21%)
May 27, 2022 0.0202 0.0211 0.0187 0.0190 1,306,430 -0.00(-9.52%)
May 26, 2022 0.0235 0.0236 0.0203 0.0210 1,506,894 -0.00(-10.64%)
May 25, 2022 0.0222 0.0239 0.0201 0.0235 1,750,719 +0.00(+5.86%)
May 24, 2022 0.0200 0.0227 0.0190 0.0222 2,295,634 +0.00(+11.00%)
May 23, 2022 0.0189 0.0203 0.0180 0.0200 875,085 +0.00(+4.17%)
May 20, 2022 0.0209 0.0209 0.0185 0.0192 1,007,227 +0.00(+3.23%)
May 19, 2022 0.0203 0.0215 0.0186 0.0186 1,235,595 -0.00(-2.11%)
May 18, 2022 0.0200 0.0229 0.0180 0.0190 1,371,157 -0.00(-5.00%)
May 17, 2022 0.0203 0.0203 0.0180 0.0200 741,545 -0.00(-1.48%)
May 16, 2022 0.0183 0.0205 0.0183 0.0203 1,802,671 +0.00(+9.14%)
May 13, 2022 0.0169 0.0218 0.0169 0.0186 8,661,658 +0.00(+17.72%)
May 12, 2022 0.0158 0.0172 0.0155 0.0158 1,263,075 +0.00(+1.28%)
May 11, 2022 0.0149 0.0156 0.0149 0.0156 420,474 +0.00(+5.41%)
May 10, 2022 0.0155 0.0156 0.0147 0.0148 124,826 -0.00(-1.33%)
May 09, 2022 0.0150 0.0160 0.0149 0.0150 502,750 -0.00(-2.60%)
May 06, 2022 0.0138 0.0154 0.0131 0.0154 189,418 +0.00(+11.59%)
May 05, 2022 0.0144 0.0146 0.0126 0.0138 2,234,566 -0.00(-6.12%)
May 04, 2022 0.0150 0.0150 0.0145 0.0147 355,870 +0.00(+2.08%)
May 03, 2022 0.0144 0.0147 0.0144 0.0144 19,862 +0.00(+0.00%)
May 02, 2022 0.0149 0.0152 0.0143 0.0144 455,339 +0.00(+1.41%)
Apr 29, 2022 0.0134 0.0149 0.0134 0.0142 607,000 +0.00(+1.43%)
Apr 28, 2022 0.0138 0.0149 0.0133 0.0140 866,675 +0.00(+0.72%)
Apr 27, 2022 0.0145 0.0145 0.0139 0.0139 87,000 -0.00(-1.42%)
Apr 26, 2022 0.0138 0.0141 0.0131 0.0141 269,275 +0.00(+4.44%)
Apr 25, 2022 0.0148 0.0150 0.0135 0.0135 986,179 -0.00(-4.26%)
Apr 22, 2022 0.0145 0.0150 0.0140 0.0141 360,400 -0.00(-2.76%)
Apr 21, 2022 0.0149 0.0149 0.0145 0.0145 130,391 -0.00(-2.68%)
Apr 20, 2022 0.0150 0.0150 0.0148 0.0149 123,859 +0.00(+0.68%)
Apr 19, 2022 0.0144 0.0148 0.0144 0.0148 112,000 +0.00(+3.50%)
Apr 18, 2022 0.0151 0.0160 0.0143 0.0143 282,880 -0.00(-8.33%)
Apr 14, 2022 0.0160 0.0160 0.0141 0.0156 789,246 +0.00(+0.65%)
Apr 13, 2022 0.0154 0.0160 0.0151 0.0155 350,800 +0.00(+1.97%)
Apr 12, 2022 0.0149 0.0154 0.0149 0.0152 267,065 +0.00(+7.04%)
Apr 11, 2022 0.0155 0.0155 0.0140 0.0142 669,102 -0.00(-6.58%)
Apr 08, 2022 0.0162 0.0162 0.0152 0.0152 2,830,403 -0.00(-6.17%)
Apr 07, 2022 0.0163 0.0163 0.0148 0.0162 2,519,304 +0.00(+4.52%)
Apr 06, 2022 0.0156 0.0159 0.0155 0.0155 1,068,033 -0.00(-2.52%)
Apr 05, 2022 0.0161 0.0166 0.0156 0.0159 533,677 -0.00(-1.24%)
Apr 04, 2022 0.0154 0.0162 0.0154 0.0161 424,851 +0.00(+7.33%)
Apr 01, 2022 0.0154 0.0154 0.0150 0.0150 77,081 -0.00(-2.60%)
Mar 31, 2022 0.0150 0.0155 0.0145 0.0154 311,897 +0.00(+9.22%)
Mar 30, 2022 0.0145 0.0150 0.0141 0.0141 1,004,447 -0.00(-2.76%)
Mar 29, 2022 0.0145 0.0145 0.0140 0.0145 509,403 +0.00(+3.57%)
Mar 28, 2022 0.0136 0.0154 0.0136 0.0140 799,511 +0.00(+0.00%)
Mar 25, 2022 0.0160 0.0160 0.0140 0.0140 636,509 -0.00(-9.68%)
Mar 24, 2022 0.0141 0.0163 0.0141 0.0155 1,334,373 +0.00(+10.71%)
Mar 23, 2022 0.0146 0.0158 0.0140 0.0140 948,605 -0.00(-5.41%)
Mar 22, 2022 0.0159 0.0159 0.0148 0.0148 1,012,745 -0.00(-7.50%)
Mar 21, 2022 0.0162 0.0169 0.0150 0.0160 1,054,379 -0.00(-1.23%)
Mar 18, 2022 0.0175 0.0177 0.0162 0.0162 1,471,358 -0.00(-7.43%)
Mar 17, 2022 0.0210 0.0210 0.0173 0.0175 1,118,271 -0.00(-16.67%)
Mar 16, 2022 0.0160 0.0210 0.0150 0.0210 6,542,585 +0.01(+32.91%)
Mar 15, 2022 0.0161 0.0161 0.0150 0.0158 587,980 -0.00(-1.86%)
Mar 14, 2022 0.0141 0.0172 0.0141 0.0161 1,037,641 +0.00(+4.55%)
Mar 11, 2022 0.0200 0.0200 0.0154 0.0154 1,102,969 -0.00(-18.52%)
Mar 10, 2022 0.0185 0.0215 0.0180 0.0189 4,028,659 +0.00(+3.28%)
Mar 09, 2022 0.0137 0.0200 0.0136 0.0183 6,340,590 +0.00(+33.58%)
Mar 08, 2022 0.0175 0.0175 0.0134 0.0137 715,288 -0.00(-17.96%)
Mar 07, 2022 0.0130 0.0173 0.0130 0.0167 10,258,500 +0.00(+29.46%)
Mar 04, 2022 0.0125 0.0135 0.0115 0.0129 1,079,599 +0.00(+4.88%)
Mar 03, 2022 0.0119 0.0123 0.0113 0.0123 2,291,226 +0.00(+9.82%)
Mar 02, 2022 0.0119 0.0119 0.0110 0.0112 2,147,132 -0.00(-2.61%)
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.