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 (%)
Dec 30, 2022 0.0150 0.0153 0.0137 0.0143 475,851 -0.00(-5.92%)
Dec 29, 2022 0.0148 0.0153 0.0139 0.0152 580,930 +0.00(+7.04%)
Dec 28, 2022 0.0150 0.0155 0.0140 0.0142 585,810 -0.00(-5.33%)
Dec 27, 2022 0.0152 0.0155 0.0146 0.0150 2,025,110 -0.00(-2.60%)
Dec 23, 2022 0.0152 0.0155 0.0145 0.0154 1,705,378 -0.00(-0.65%)
Dec 22, 2022 0.0150 0.0155 0.0145 0.0155 2,400,084 +0.00(+4.73%)
Dec 21, 2022 0.0130 0.0148 0.0130 0.0148 662,896 +0.00(+4.96%)
Dec 20, 2022 0.0138 0.0144 0.0126 0.0141 2,324,200 +0.00(+0.71%)
Dec 19, 2022 0.0130 0.0140 0.0125 0.0140 683,700 +0.00(+12.90%)
Dec 16, 2022 0.0125 0.0128 0.0124 0.0124 841,125 +0.00(+0.81%)
Dec 15, 2022 0.0124 0.0127 0.0120 0.0123 144,500 +0.00(+1.65%)
Dec 14, 2022 0.0125 0.0125 0.0117 0.0121 329,880 +0.00(+3.42%)
Dec 13, 2022 0.0123 0.0125 0.0117 0.0117 219,949 +0.00(+3.54%)
Dec 12, 2022 0.0115 0.0127 0.0113 0.0113 344,250 -0.00(-6.61%)
Dec 09, 2022 0.0126 0.0127 0.0100 0.0121 793,934 -0.00(-3.97%)
Dec 08, 2022 0.0140 0.0140 0.0126 0.0126 584,695 +0.00(+1.61%)
Dec 07, 2022 0.0125 0.0130 0.0113 0.0124 1,157,690 -0.00(-3.88%)
Dec 06, 2022 0.0130 0.0135 0.0126 0.0129 1,227,778 -0.00(-3.73%)
Dec 05, 2022 0.0136 0.0140 0.0127 0.0134 565,231 -0.00(-4.96%)
Dec 02, 2022 0.0145 0.0145 0.0132 0.0141 646,709 -0.00(-2.76%)
Dec 01, 2022 0.0140 0.0145 0.0132 0.0145 1,589,007 +0.00(+7.41%)
Nov 30, 2022 0.0125 0.0135 0.0120 0.0135 1,060,200 +0.00(+9.76%)
Nov 29, 2022 0.0125 0.0126 0.0123 0.0123 73,164 +0.00(+2.50%)
Nov 28, 2022 0.0131 0.0142 0.0110 0.0120 1,323,645 -0.00(-4.76%)
Nov 25, 2022 0.0131 0.0131 0.0125 0.0126 82,695 +0.00(+5.00%)
Nov 23, 2022 0.0135 0.0147 0.0120 0.0120 1,671,152 -0.00(-9.77%)
Nov 22, 2022 0.0140 0.0140 0.0125 0.0133 169,326 -0.00(-1.48%)
Nov 21, 2022 0.0142 0.0142 0.0129 0.0135 748,736 -0.00(-4.93%)
Nov 18, 2022 0.0155 0.0155 0.0133 0.0142 302,190 -0.00(-7.79%)
Nov 17, 2022 0.0138 0.0154 0.0128 0.0154 523,967 +0.00(+12.41%)
Nov 16, 2022 0.0134 0.0137 0.0130 0.0137 672,265 -0.00(-2.14%)
Nov 15, 2022 0.0138 0.0140 0.0135 0.0140 25,350 +0.00(+0.72%)
Nov 14, 2022 0.0148 0.0155 0.0130 0.0139 1,119,326 -0.00(-2.11%)
Nov 11, 2022 0.0140 0.0145 0.0138 0.0142 364,475 +0.00(+1.43%)
Nov 10, 2022 0.0155 0.0155 0.0140 0.0140 254,187 +0.00(+0.00%)
Nov 09, 2022 0.0147 0.0150 0.0140 0.0140 120,000 -0.00(-6.67%)
Nov 08, 2022 0.0139 0.0150 0.0135 0.0150 1,399,993 +0.00(+7.91%)
Nov 07, 2022 0.0145 0.0145 0.0139 0.0139 72,121 -0.00(-4.14%)
Nov 04, 2022 0.0133 0.0145 0.0133 0.0145 523,127 +0.00(+8.21%)
Nov 03, 2022 0.0133 0.0138 0.0133 0.0134 141,490 -0.00(-0.74%)
Nov 02, 2022 0.0135 0.0135 0.0131 0.0135 446,725 -0.00(-2.17%)
Nov 01, 2022 0.0140 0.0145 0.0133 0.0138 689,566 +0.00(+0.73%)
Oct 31, 2022 0.0137 0.0137 0.0132 0.0137 417,600 +0.00(+2.24%)
Oct 28, 2022 0.0137 0.0137 0.0133 0.0134 405,550 +0.00(+2.29%)
Oct 27, 2022 0.0137 0.0137 0.0130 0.0131 778,549 -0.00(-2.96%)
Oct 26, 2022 0.0144 0.0144 0.0131 0.0135 377,348 -0.00(-4.26%)
Oct 25, 2022 0.0140 0.0144 0.0139 0.0141 473,902 +0.00(+5.22%)
Oct 24, 2022 0.0138 0.0138 0.0130 0.0134 1,183,720 +0.00(+2.29%)
Oct 21, 2022 0.0137 0.0140 0.0130 0.0131 933,661 -0.00(-6.43%)
Oct 20, 2022 0.0141 0.0145 0.0131 0.0140 4,590,391 -0.00(-2.10%)
Oct 19, 2022 0.0140 0.0144 0.0130 0.0143 731,732 +0.00(+16.26%)
Oct 18, 2022 0.0125 0.0125 0.0123 0.0123 716,294 +0.00(+0.00%)
Oct 17, 2022 0.0125 0.0125 0.0123 0.0123 472,600 -0.00(-1.60%)
Oct 14, 2022 0.0129 0.0136 0.0120 0.0125 260,100 -0.00(-3.85%)
Oct 13, 2022 0.0128 0.0135 0.0128 0.0130 601,760 +0.00(+8.33%)
Oct 12, 2022 0.0140 0.0140 0.0120 0.0120 831,206 -0.00(-15.49%)
Oct 11, 2022 0.0130 0.0144 0.0130 0.0142 2,229,820 +0.00(+12.70%)
Oct 10, 2022 0.0140 0.0140 0.0126 0.0126 231,050 -0.00(-10.00%)
Oct 07, 2022 0.0132 0.0140 0.0128 0.0140 2,047,148 +0.00(+5.26%)
Oct 06, 2022 0.0119 0.0134 0.0117 0.0133 4,281,100 +0.00(+13.68%)
Oct 05, 2022 0.0119 0.0119 0.0117 0.0117 126,798 -0.00(-0.85%)
Oct 04, 2022 0.0115 0.0118 0.0113 0.0118 1,358,721 +0.00(+4.42%)
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.