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

Voip-Pal.com (OP: VPLM )

0.0159 -0.0002 (-1.24%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 17, 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 29, 2023 0.0210 0.0210 0.0196 0.0202 1,942,650 -0.00(-3.35%)
Dec 28, 2023 0.0214 0.0214 0.0191 0.0209 3,099,874 +0.00(+4.50%)
Dec 27, 2023 0.0200 0.0227 0.0180 0.0200 2,551,661 -0.00(-4.76%)
Dec 26, 2023 0.0239 0.0244 0.0200 0.0210 1,549,255 -0.00(-8.70%)
Dec 22, 2023 0.0263 0.0269 0.0210 0.0230 2,490,139 -0.00(-8.00%)
Dec 21, 2023 0.0242 0.0260 0.0230 0.0250 871,176 +0.00(+2.04%)
Dec 20, 2023 0.0231 0.0261 0.0231 0.0245 1,416,108 +0.00(+6.52%)
Dec 19, 2023 0.0221 0.0268 0.0221 0.0230 3,428,920 -0.00(-1.71%)
Dec 18, 2023 0.0229 0.0234 0.0202 0.0234 1,215,219 +0.00(+4.00%)
Dec 15, 2023 0.0218 0.0225 0.0206 0.0225 739,675 +0.00(+3.21%)
Dec 14, 2023 0.0189 0.0244 0.0189 0.0218 1,646,184 +0.00(+15.96%)
Dec 13, 2023 0.0174 0.0189 0.0173 0.0188 1,051,013 +0.00(+8.05%)
Dec 12, 2023 0.0177 0.0180 0.0170 0.0174 279,920 +0.00(+2.35%)
Dec 11, 2023 0.0179 0.0189 0.0170 0.0170 1,206,742 -0.00(-3.95%)
Dec 08, 2023 0.0179 0.0180 0.0169 0.0177 547,532 +0.00(+1.14%)
Dec 07, 2023 0.0179 0.0179 0.0165 0.0175 1,140,746 +0.00(+2.94%)
Dec 06, 2023 0.0187 0.0187 0.0170 0.0170 600,020 -0.00(-5.56%)
Dec 05, 2023 0.0190 0.0190 0.0170 0.0180 1,952,018 -0.00(-4.76%)
Dec 04, 2023 0.0198 0.0198 0.0187 0.0189 1,637,805 -0.00(-4.55%)
Dec 01, 2023 0.0200 0.0211 0.0190 0.0198 4,436,217 -0.00(-2.46%)
Nov 30, 2023 0.0230 0.0230 0.0201 0.0203 1,432,400 -0.00(-9.78%)
Nov 29, 2023 0.0250 0.0254 0.0218 0.0225 2,543,652 -0.00(-10.00%)
Nov 28, 2023 0.0265 0.0270 0.0236 0.0250 3,431,579 -0.00(-6.72%)
Nov 27, 2023 0.0281 0.0297 0.0265 0.0268 1,796,594 -0.00(-2.55%)
Nov 24, 2023 0.0282 0.0291 0.0275 0.0275 599,195 -0.00(-2.48%)
Nov 22, 2023 0.0264 0.0300 0.0241 0.0282 1,844,737 +0.00(+10.59%)
Nov 21, 2023 0.0303 0.0303 0.0250 0.0255 2,593,721 -0.00(-14.72%)
Nov 20, 2023 0.0299 0.0320 0.0265 0.0299 7,410,120 +0.00(+6.79%)
Nov 17, 2023 0.0300 0.0300 0.0210 0.0280 5,176,605 -0.00(-6.67%)
Nov 16, 2023 0.0170 0.0331 0.0170 0.0300 9,977,523 +0.01(+76.47%)
Nov 15, 2023 0.0145 0.0175 0.0142 0.0170 4,424,370 +0.00(+18.06%)
Nov 14, 2023 0.0139 0.0144 0.0130 0.0144 2,264,176 +0.00(+3.60%)
Nov 13, 2023 0.0138 0.0139 0.0136 0.0139 1,235,938 +0.00(+1.46%)
Nov 10, 2023 0.0138 0.0140 0.0135 0.0137 1,532,679 +0.00(+3.01%)
Nov 09, 2023 0.0143 0.0143 0.0132 0.0133 1,329,025 -0.00(-7.64%)
Nov 08, 2023 0.0145 0.0145 0.0135 0.0144 875,765 -0.00(-0.69%)
Nov 07, 2023 0.0147 0.0153 0.0136 0.0145 3,164,653 +0.00(+0.00%)
Nov 06, 2023 0.0160 0.0163 0.0143 0.0145 1,323,511 -0.00(-8.81%)
Nov 03, 2023 0.0156 0.0165 0.0150 0.0159 2,067,917 +0.00(+6.00%)
Nov 02, 2023 0.0171 0.0171 0.0140 0.0150 4,966,337 -0.00(-10.71%)
Nov 01, 2023 0.0180 0.0200 0.0166 0.0168 1,459,919 -0.00(-6.67%)
Oct 31, 2023 0.0175 0.0180 0.0170 0.0180 741,481 +0.00(+4.05%)
Oct 30, 2023 0.0180 0.0180 0.0170 0.0173 1,540,430 -0.00(-2.81%)
Oct 27, 2023 0.0173 0.0180 0.0173 0.0178 726,891 +0.00(+2.30%)
Oct 26, 2023 0.0188 0.0188 0.0173 0.0174 1,966,255 -0.00(-5.95%)
Oct 25, 2023 0.0189 0.0189 0.0176 0.0185 1,224,627 +0.00(+0.00%)
Oct 24, 2023 0.0192 0.0192 0.0185 0.0185 1,763,811 -0.00(-3.14%)
Oct 23, 2023 0.0194 0.0195 0.0191 0.0191 659,006 -0.00(-1.55%)
Oct 20, 2023 0.0205 0.0205 0.0194 0.0194 809,960 -0.00(-3.00%)
Oct 19, 2023 0.0200 0.0205 0.0199 0.0200 1,780,449 +0.00(+0.50%)
Oct 18, 2023 0.0200 0.0200 0.0197 0.0199 695,016 +0.00(+0.51%)
Oct 17, 2023 0.0199 0.0200 0.0193 0.0198 1,500,250 +0.00(+2.59%)
Oct 16, 2023 0.0195 0.0208 0.0192 0.0193 1,122,412 -0.00(-3.50%)
Oct 13, 2023 0.0205 0.0205 0.0196 0.0200 979,413 -0.00(-2.44%)
Oct 12, 2023 0.0202 0.0205 0.0196 0.0205 1,020,076 +0.00(+3.02%)
Oct 11, 2023 0.0208 0.0208 0.0199 0.0199 1,304,757 -0.00(-0.50%)
Oct 10, 2023 0.0197 0.0210 0.0195 0.0200 1,831,531 +0.00(+0.00%)
Oct 09, 2023 0.0205 0.0229 0.0199 0.0200 849,193 -0.00(-6.54%)
Oct 06, 2023 0.0213 0.0235 0.0206 0.0214 3,476,976 +0.00(+2.88%)
Oct 05, 2023 0.0200 0.0219 0.0195 0.0208 2,339,138 +0.00(+5.05%)
Oct 04, 2023 0.0210 0.0210 0.0195 0.0198 882,102 -0.00(-1.49%)
Oct 03, 2023 0.0210 0.0210 0.0195 0.0201 805,396 -0.00(-1.95%)
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.