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 (%)
Jan 31, 2012 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+11.11%)
Jan 30, 2012 0.0036 0.0070 0.0036 0.0054 132,600 -0.00(-22.86%)
Jan 27, 2012 0.0056 0.0076 0.0040 0.0070 186,150 +0.00(+40.00%)
Jan 26, 2012 0.0055 0.0055 0.0050 0.0050 171,000 -0.00(-9.09%)
Jan 25, 2012 0.0060 0.0060 0.0055 0.0055 205,000 -0.00(-31.25%)
Jan 24, 2012 0.0055 0.0080 0.0055 0.0080 20,600 +0.00(+33.33%)
Jan 23, 2012 0.0078 0.0078 0.0050 0.0060 205,200 +0.00(+9.09%)
Jan 20, 2012 0.0080 0.0080 0.0034 0.0055 139,000 -0.00(-35.29%)
Jan 18, 2012 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Jan 17, 2012 0.0120 0.0120 0.0031 0.0090 65,050 +0.00(+20.00%)
Jan 13, 2012 0.0095 0.0095 0.0075 0.0075 217,000 +0.00(+50.00%)
Jan 12, 2012 0.0060 0.0100 0.0050 0.0050 417,950 -0.00(-16.67%)
Jan 11, 2012 0.0045 0.0060 0.0040 0.0060 1,095,000 +0.00(+20.00%)
Jan 10, 2012 0.0050 0.0060 0.0040 0.0050 2,491,500 +0.00(+0.00%)
Jan 09, 2012 0.0050 0.0050 0.0050 0.0050 2,600,000 -0.00(-16.67%)
Jan 06, 2012 0.0060 0.0060 0.0060 0.0060 65,550 +0.00(+9.09%)
Jan 05, 2012 0.0060 0.0060 0.0055 0.0055 71,500 -0.00(-8.33%)
Jan 04, 2012 0.0060 0.0060 0.0060 0.0060 7,000 -0.00(-14.29%)
Dec 30, 2011 0.0070 0.0078 0.0060 0.0070 99,200 -0.00(-10.26%)
Dec 29, 2011 0.0035 0.0082 0.0035 0.0078 852,600 +0.00(+56.00%)
Dec 28, 2011 0.0045 0.0050 0.0040 0.0050 287,500 +0.00(+13.64%)
Dec 27, 2011 0.0024 0.0045 0.0024 0.0044 160,419 -0.00(-26.67%)
Dec 23, 2011 0.0050 0.0060 0.0050 0.0060 113,600 +0.00(+9.09%)
Dec 21, 2011 0.0049 0.0080 0.0049 0.0055 1,038,300 +0.00(+30.95%)
Dec 20, 2011 0.0049 0.0049 0.0042 0.0042 450,000 -0.00(-14.29%)
Dec 19, 2011 0.0055 0.0056 0.0049 0.0049 1,374,500 -0.00(-12.50%)
Dec 16, 2011 0.0060 0.0060 0.0056 0.0056 578,600 +0.00(+1.82%)
Dec 15, 2011 0.0070 0.0074 0.0055 0.0055 451,100 -0.00(-21.43%)
Dec 14, 2011 0.0070 0.0070 0.0070 0.0070 120,000 +0.00(+16.67%)
Dec 13, 2011 0.0050 0.0065 0.0041 0.0060 606,000 -0.00(-7.69%)
Dec 12, 2011 0.0085 0.0085 0.0065 0.0065 210,000 +0.00(+0.00%)
Dec 09, 2011 0.0090 0.0090 0.0065 0.0065 313,400 -0.00(-31.58%)
Dec 08, 2011 0.0061 0.0095 0.0060 0.0095 420,100 +0.00(+35.71%)
Dec 07, 2011 0.0070 0.0075 0.0070 0.0070 139,000 -0.00(-12.50%)
Dec 06, 2011 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+6.67%)
Dec 05, 2011 0.0070 0.0089 0.0070 0.0075 113,900 +0.00(+0.00%)
Dec 02, 2011 0.0071 0.0090 0.0071 0.0075 230,528 +0.00(+7.14%)
Dec 01, 2011 0.0073 0.0073 0.0070 0.0070 100,000 -0.00(-17.65%)
Nov 30, 2011 0.0090 0.0090 0.0076 0.0085 280,000 -0.00(-5.56%)
Nov 29, 2011 0.0080 0.0130 0.0080 0.0090 309,100 +0.00(+0.00%)
Nov 28, 2011 0.0100 0.0103 0.0075 0.0090 324,250 -0.00(-10.00%)
Nov 25, 2011 0.0145 0.0150 0.0100 0.0100 186,466 +0.00(+0.00%)
Nov 23, 2011 0.0101 0.0101 0.0100 0.0100 64,000 -0.00(-32.89%)
Nov 22, 2011 0.0100 0.0149 0.0100 0.0149 365,000 +0.00(+35.45%)
Nov 21, 2011 0.0152 0.0152 0.0110 0.0110 1,720,000 -0.01(-35.29%)
Nov 18, 2011 0.0141 0.0180 0.0130 0.0170 656,333 +0.00(+13.33%)
Nov 17, 2011 0.0130 0.0150 0.0130 0.0150 29,300 +0.00(+11.11%)
Nov 16, 2011 0.0125 0.0135 0.0121 0.0135 546,100 +0.00(+11.57%)
Nov 15, 2011 0.0120 0.0125 0.0120 0.0121 169,000 -0.00(-18.79%)
Nov 14, 2011 0.0170 0.0170 0.0120 0.0149 648,300 -0.00(-0.67%)
Nov 11, 2011 0.0125 0.0160 0.0125 0.0150 197,000 +0.00(+25.00%)
Nov 10, 2011 0.0140 0.0145 0.0120 0.0120 157,804 -0.00(-14.29%)
Nov 09, 2011 0.0120 0.0150 0.0100 0.0140 506,000 +0.00(+12.90%)
Nov 08, 2011 0.0124 0.0124 0.0123 0.0124 325,825 -0.01(-29.14%)
Nov 07, 2011 0.0153 0.0197 0.0123 0.0175 421,111 -0.00(-3.85%)
Nov 04, 2011 0.0120 0.0183 0.0120 0.0182 1,648,000 +0.00(+35.82%)
Nov 03, 2011 0.0100 0.0134 0.0100 0.0134 354,100 +0.00(+11.67%)
Nov 02, 2011 0.0110 0.0120 0.0110 0.0120 344,990 +0.00(+0.00%)
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.