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

Voip-Pal.com (OP: VPLM )

0.0157 -0.0006 (-3.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 29, 2013 0.1370 0.1400 0.1300 0.1385 128,580 +0.00(+3.51%)
Nov 27, 2013 0.1500 0.1500 0.1313 0.1338 257,755 -0.00(-2.34%)
Nov 26, 2013 0.1420 0.1429 0.1324 0.1370 314,175 +0.00(+3.63%)
Nov 25, 2013 0.1305 0.1449 0.1250 0.1322 616,218 +0.01(+5.76%)
Nov 22, 2013 0.1260 0.1315 0.1210 0.1250 677,652 +0.00(+3.31%)
Nov 21, 2013 0.1400 0.1400 0.1160 0.1210 1,470,212 -0.01(-10.24%)
Nov 20, 2013 0.1580 0.1600 0.1050 0.1348 2,650,990 -0.03(-15.75%)
Nov 19, 2013 0.1680 0.1680 0.1580 0.1600 356,583 -0.00(-1.84%)
Nov 18, 2013 0.1710 0.1710 0.1610 0.1630 860,744 -0.01(-4.12%)
Nov 15, 2013 0.1720 0.1730 0.1650 0.1700 640,749 +0.00(+0.00%)
Nov 14, 2013 0.1699 0.1750 0.1630 0.1700 961,727 -0.02(-9.81%)
Nov 12, 2013 0.1900 0.1979 0.1860 0.1885 652,391 -0.01(-2.84%)
Nov 11, 2013 0.1980 0.1999 0.1900 0.1940 932,879 -0.01(-3.00%)
Nov 08, 2013 0.2047 0.2049 0.1950 0.2000 828,044 -0.00(-2.34%)
Nov 07, 2013 0.2002 0.2050 0.2002 0.2048 186,246 +0.00(+2.25%)
Nov 06, 2013 0.2040 0.2046 0.1990 0.2003 422,331 +0.00(+0.15%)
Nov 05, 2013 0.2100 0.2100 0.1990 0.2000 508,192 +0.00(+0.00%)
Nov 04, 2013 0.2040 0.2100 0.1956 0.2000 802,842 +0.00(+0.00%)
Nov 01, 2013 0.2089 0.2089 0.1933 0.2000 1,742,719 -0.01(-4.21%)
Oct 31, 2013 0.1980 0.2090 0.1911 0.2088 1,305,628 +0.01(+7.08%)
Oct 30, 2013 0.1950 0.1990 0.1901 0.1950 1,005,144 +0.00(+0.00%)
Oct 29, 2013 0.2021 0.2022 0.1911 0.1950 1,522,024 -0.01(-3.56%)
Oct 28, 2013 0.2100 0.2149 0.2000 0.2022 789,050 -0.00(-1.22%)
Oct 25, 2013 0.2025 0.2049 0.1902 0.2047 711,441 +0.01(+4.97%)
Oct 24, 2013 0.2040 0.2148 0.1950 0.1950 1,067,330 -0.00(-2.01%)
Oct 23, 2013 0.2150 0.2150 0.1901 0.1990 887,518 +0.00(+0.51%)
Oct 22, 2013 0.2100 0.2150 0.1840 0.1980 1,134,742 -0.01(-3.41%)
Oct 21, 2013 0.2059 0.2190 0.2000 0.2050 2,499,500 +0.00(+1.49%)
Oct 18, 2013 0.1760 0.2160 0.1720 0.2020 5,205,865 +0.03(+15.43%)
Oct 17, 2013 0.1670 0.1800 0.1611 0.1750 3,033,259 +0.02(+12.69%)
Oct 16, 2013 0.1580 0.1670 0.1553 0.1553 1,059,262 -0.00(-2.33%)
Oct 15, 2013 0.1500 0.1680 0.1500 0.1590 437,561 +0.01(+6.00%)
Oct 14, 2013 0.1600 0.1690 0.1461 0.1500 690,426 -0.01(-3.23%)
Oct 11, 2013 0.1600 0.1600 0.1460 0.1550 793,292 +0.00(+0.00%)
Oct 10, 2013 0.1590 0.1590 0.1500 0.1550 679,122 -0.00(-2.52%)
Oct 09, 2013 0.1690 0.1690 0.1420 0.1590 1,552,827 -0.01(-6.42%)
Oct 08, 2013 0.1730 0.1730 0.1551 0.1699 988,409 +0.01(+3.60%)
Oct 07, 2013 0.1549 0.1799 0.1549 0.1640 4,488,306 +0.01(+5.87%)
Oct 04, 2013 0.1650 0.1700 0.1400 0.1549 3,200,677 -0.02(-8.88%)
Oct 03, 2013 0.2040 0.2100 0.1551 0.1700 4,591,014 -0.03(-14.57%)
Oct 02, 2013 0.1612 0.2000 0.1600 0.1990 3,322,760 +0.04(+22.46%)
Oct 01, 2013 0.1649 0.1690 0.1560 0.1625 2,683,521 +0.02(+16.07%)
Sep 27, 2013 0.1095 0.1650 0.1090 0.1400 5,694,932 +0.04(+34.62%)
Sep 26, 2013 0.0920 0.1095 0.0861 0.1040 2,985,774 +0.01(+13.04%)
Sep 25, 2013 0.0902 0.0980 0.0830 0.0920 1,251,577 +0.00(+4.55%)
Sep 24, 2013 0.0860 0.0900 0.0821 0.0880 904,560 +0.00(+2.33%)
Sep 23, 2013 0.0900 0.0902 0.0812 0.0860 914,986 -0.01(-6.83%)
Sep 20, 2013 0.0999 0.0999 0.0860 0.0923 1,560,148 +0.01(+12.56%)
Sep 19, 2013 0.0750 0.0900 0.0750 0.0820 1,742,944 +0.01(+9.04%)
Sep 18, 2013 0.0750 0.0752 0.0721 0.0752 943,894 +0.00(+4.44%)
Sep 17, 2013 0.0744 0.0759 0.0720 0.0720 487,900 -0.00(-0.69%)
Sep 16, 2013 0.0690 0.0750 0.0690 0.0725 1,249,376 +0.00(+3.57%)
Sep 13, 2013 0.0700 0.0735 0.0680 0.0700 2,648,510 +0.00(+0.72%)
Sep 12, 2013 0.0700 0.0715 0.0680 0.0695 463,920 -0.00(-0.71%)
Sep 11, 2013 0.0730 0.0738 0.0680 0.0700 391,131 -0.00(-4.11%)
Sep 10, 2013 0.0745 0.0750 0.0701 0.0730 4,375,431 -0.00(-0.68%)
Sep 09, 2013 0.0770 0.0770 0.0730 0.0735 1,203,154 -0.00(-4.55%)
Sep 06, 2013 0.0740 0.0790 0.0710 0.0770 1,191,695 +0.00(+6.21%)
Sep 05, 2013 0.0730 0.0730 0.0699 0.0725 1,907,044 -0.00(-0.41%)
Sep 04, 2013 0.0745 0.0745 0.0703 0.0728 695,502 -0.01(-7.85%)
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.