Skip to main content

Voip-Pal.com (OP: VPLM )

0.0161 +0.0003 (+1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Dec 30, 2013 0.1859 0.1869 0.1800 0.1860 355,397 +0.00(+0.05%)
Dec 27, 2013 0.1810 0.1900 0.1620 0.1859 812,373 +0.00(+0.49%)
Dec 26, 2013 0.1865 0.1895 0.1700 0.1850 540,092 -0.01(-2.63%)
Dec 24, 2013 0.1880 0.1900 0.1870 0.1900 94,970 +0.00(+2.15%)
Dec 23, 2013 0.2010 0.2010 0.1820 0.1860 1,525,950 -0.01(-6.49%)
Dec 20, 2013 0.2100 0.2100 0.1855 0.1989 1,004,665 -0.00(-1.04%)
Dec 19, 2013 0.1910 0.2010 0.1855 0.2010 1,301,148 +0.01(+6.91%)
Dec 18, 2013 0.1700 0.1900 0.1700 0.1880 813,471 +0.02(+10.72%)
Dec 17, 2013 0.1698 0.1698 0.1650 0.1698 290,703 +0.00(+0.00%)
Dec 16, 2013 0.1672 0.1700 0.1611 0.1698 505,214 -0.00(-0.12%)
Dec 13, 2013 0.1650 0.1740 0.1650 0.1700 0 +0.01(+3.66%)
Dec 12, 2013 0.1550 0.1679 0.1550 0.1640 755,033 +0.01(+4.46%)
Dec 11, 2013 0.1700 0.1700 0.1570 0.1570 567,280 -0.01(-5.71%)
Dec 10, 2013 0.1950 0.1950 0.1600 0.1665 1,765,645 -0.02(-8.97%)
Dec 09, 2013 0.1840 0.1898 0.1800 0.1829 1,426,551 +0.00(+2.01%)
Dec 06, 2013 0.1725 0.1795 0.1725 0.1793 1,046,196 +0.01(+4.00%)
Dec 05, 2013 0.1600 0.1750 0.1599 0.1724 656,111 +0.01(+7.82%)
Dec 04, 2013 0.1400 0.1599 0.1400 0.1599 864,274 +0.03(+20.32%)
Dec 03, 2013 0.1380 0.1400 0.1302 0.1329 443,531 -0.01(-3.70%)
Dec 02, 2013 0.1385 0.1400 0.1344 0.1380 177,000 -0.00(-0.36%)
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%)
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.