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

Voip-Pal.com (OP: VPLM )

0.0156 -0.0007 (-4.29%)
Streaming Delayed Price Updated: 12:58 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 30, 2015 0.1000 0.1000 0.0853 0.0902 85,550 -0.00(-5.05%)
Nov 27, 2015 0.0851 0.0950 0.0851 0.0950 16,000 +0.01(+11.63%)
Nov 25, 2015 0.0851 0.0851 0.0851 0 -0.00(-5.44%)
Nov 24, 2015 0.0890 0.0900 0.0851 0.0900 321,706 +0.00(+0.00%)
Nov 23, 2015 0.0895 0.0900 500,708 -0.00(-3.23%)
Nov 20, 2015 0.1055 0.1060 0.0930 0.0930 239,232 -0.01(-11.43%)
Nov 19, 2015 0.0951 0.1050 0.0951 0.1050 198,600 +0.01(+10.41%)
Nov 18, 2015 0.1060 0.1060 0.0951 0.0951 300,948 -0.01(-9.43%)
Nov 17, 2015 0.1060 0.1100 0.1050 0.1050 262,624 -0.01(-4.55%)
Nov 16, 2015 0.1100 0.1150 0.1080 0.1100 545,572 +0.00(+0.00%)
Nov 13, 2015 0.1067 0.1100 0.1050 0.1100 70,329 +0.00(+4.27%)
Nov 12, 2015 0.1087 0.1100 0.1050 0.1055 57,083 -0.00(-1.86%)
Nov 11, 2015 0.1075 0.1075 0.1075 0.1075 7,000 +0.00(+0.00%)
Nov 10, 2015 0.1140 0.1140 0.1075 0.1075 53,360 -0.01(-5.70%)
Nov 09, 2015 0.1090 0.1150 0.1075 0.1140 219,579 +0.01(+4.59%)
Nov 06, 2015 0.1100 0.1100 0.1080 0.1090 95,471 -0.00(-1.36%)
Nov 05, 2015 0.1100 0.1150 0.1075 0.1105 311,575 -0.00(-2.64%)
Nov 04, 2015 0.1100 0.1150 0.1100 0.1135 139,050 +0.00(+3.18%)
Nov 03, 2015 0.1070 0.1100 0.1070 0.1100 199,228 +0.01(+4.76%)
Nov 02, 2015 0.1000 0.1080 0.0995 0.1050 261,996 +0.01(+5.53%)
Oct 30, 2015 0.0949 0.1080 0.0949 0.0995 396,637 +0.01(+7.05%)
Oct 29, 2015 0.0930 0.0949 0.0930 0.0930 23,782 -0.00(-2.05%)
Oct 28, 2015 0.1000 0.1000 0.0906 0.0949 363,497 -0.01(-5.10%)
Oct 27, 2015 0.1070 0.1070 0.0951 0.1000 645,386 -0.01(-5.30%)
Oct 26, 2015 0.1060 0.1080 0.1052 0.1056 176,990 -0.00(-0.38%)
Oct 23, 2015 0.1075 0.1080 0.1050 0.1060 290,967 -0.00(-1.40%)
Oct 22, 2015 0.1060 0.1090 0.1032 0.1075 288,644 -0.00(-1.83%)
Oct 21, 2015 0.1154 0.1240 0.1060 0.1095 117,913 -0.01(-4.70%)
Oct 20, 2015 0.1100 0.1299 0.1058 0.1149 1,539,431 +0.01(+9.43%)
Oct 19, 2015 0.1026 0.1050 0.1005 0.1050 192,124 +0.00(+2.54%)
Oct 16, 2015 0.1100 0.1125 0.1023 0.1024 148,194 -0.01(-6.91%)
Oct 15, 2015 0.1125 0.1125 0.1050 0.1100 89,074 +0.00(+4.66%)
Oct 14, 2015 0.1050 0.1100 0.1050 0.1051 61,880 -0.00(-4.45%)
Oct 13, 2015 0.0951 0.1100 0.0935 0.1100 405,641 +0.01(+10.00%)
Oct 12, 2015 0.1000 0.1000 0.0970 0.1000 128,948 +0.00(+0.00%)
Oct 09, 2015 0.1000 0.1000 0.0911 0.1000 184,499 +0.00(+0.00%)
Oct 08, 2015 0.1120 0.1150 0.0955 0.1000 558,530 -0.01(-10.71%)
Oct 07, 2015 0.1150 0.1199 0.1120 0.1120 80,516 -0.01(-4.27%)
Oct 06, 2015 0.1275 0.1275 0.1120 0.1170 224,946 -0.01(-8.24%)
Oct 05, 2015 0.1350 0.1350 0.1104 0.1275 555,422 -0.01(-7.81%)
Oct 02, 2015 0.1400 0.1400 0.1300 0.1383 267,772 -0.00(-1.21%)
Oct 01, 2015 0.1399 0.1400 0.1300 0.1400 167,372 +0.00(+0.00%)
Sep 30, 2015 0.1405 0.1405 0.1380 0.1400 41,610 -0.00(-0.71%)
Sep 29, 2015 0.1350 0.1475 0.1350 0.1410 350,807 +0.01(+4.44%)
Sep 28, 2015 0.1448 0.1448 0.1310 0.1350 433,932 -0.01(-5.26%)
Sep 25, 2015 0.1425 0.1515 0.1379 0.1425 712,845 +0.00(+1.06%)
Sep 24, 2015 0.1580 0.1580 0.1400 0.1410 397,623 -0.01(-4.73%)
Sep 23, 2015 0.1492 0.1540 0.1400 0.1480 585,153 -0.00(-0.47%)
Sep 22, 2015 0.1463 0.1500 0.1400 0.1487 324,000 +0.00(+0.81%)
Sep 21, 2015 0.1440 0.1487 0.1430 0.1475 253,267 +0.00(+3.15%)
Sep 18, 2015 0.1350 0.1480 0.1350 0.1430 343,916 +0.01(+5.15%)
Sep 17, 2015 0.1330 0.1360 0.1300 0.1360 258,585 +0.00(+2.26%)
Sep 16, 2015 0.1300 0.1330 0.1250 0.1330 291,825 +0.01(+4.72%)
Sep 15, 2015 0.1199 0.1290 0.1150 0.1270 246,412 +0.01(+6.01%)
Sep 14, 2015 0.1210 0.1218 0.1100 0.1198 321,216 -0.00(-0.17%)
Sep 11, 2015 0.1200 0.1205 0.1127 0.1200 385,285 +0.00(+0.00%)
Sep 10, 2015 0.1250 0.1250 0.1200 0.1200 422,469 -0.00(-0.41%)
Sep 09, 2015 0.1220 0.1250 0.1200 0.1205 226,763 -0.00(-3.60%)
Sep 08, 2015 0.1225 0.1330 0.1201 0.1250 881,601 +0.00(+0.00%)
Sep 04, 2015 0.1250 0.1250 0.1250 0 +0.01(+6.02%)
Sep 03, 2015 0.1190 0.1190 0.1150 0.1179 285,926 -0.00(-1.01%)
Sep 02, 2015 0.1196 0.1196 0.1137 0.1191 326,227 +0.00(+3.57%)
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.