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

Voip-Pal.com (OP: VPLM )

0.0161 UNCHANGED
Streaming Delayed Price Updated: 9:46 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 (%)
Feb 28, 2011 0.0340 0.0350 0.0250 0.0340 1,418,400 +0.00(+0.00%)
Feb 25, 2011 0.0300 0.0350 0.0300 0.0340 1,503,697 +0.00(+13.33%)
Feb 24, 2011 0.0340 0.0345 0.0260 0.0300 858,198 -0.01(-16.67%)
Feb 23, 2011 0.0340 0.0360 0.0260 0.0360 791,000 +0.00(+5.88%)
Feb 22, 2011 0.0345 0.0345 0.0290 0.0340 911,698 -0.00(-1.45%)
Feb 18, 2011 0.0310 0.0345 0.0300 0.0345 1,053,000 +0.00(+15.00%)
Feb 17, 2011 0.0300 0.0305 0.0200 0.0300 551,414 +0.01(+22.45%)
Feb 16, 2011 0.0200 0.0245 0.0190 0.0245 309,566 +0.00(+22.50%)
Feb 15, 2011 0.0225 0.0245 0.0200 0.0200 1,159,298 +0.00(+0.00%)
Feb 14, 2011 0.0245 0.0245 0.0200 0.0200 34,000 -0.00(-18.37%)
Feb 11, 2011 0.0300 0.0300 0.0245 0.0245 146,300 +0.00(+16.67%)
Feb 10, 2011 0.0180 0.0250 0.0180 0.0210 134,807 +0.00(+16.67%)
Feb 09, 2011 0.0180 0.0180 0.0130 0.0180 795,773 +0.00(+0.00%)
Feb 08, 2011 0.0260 0.0275 0.0150 0.0180 705,853 -0.01(-30.77%)
Feb 07, 2011 0.0260 0.0300 0.0260 0.0260 381,087 -0.00(-13.33%)
Feb 04, 2011 0.0330 0.0340 0.0270 0.0300 1,435,300 -0.00(-9.09%)
Feb 03, 2011 0.0340 0.0350 0.0320 0.0330 2,647,765 +0.00(+3.13%)
Feb 02, 2011 0.0400 0.0400 0.0280 0.0320 4,663,199 +0.01(+28.00%)
Feb 01, 2011 0.0285 0.0285 0.0250 0.0250 9,500 +0.00(+0.00%)
Jan 31, 2011 0.0250 0.0250 0.0230 0.0250 134,765 +0.00(+0.00%)
Jan 28, 2011 0.0280 0.0280 0.0250 0.0250 342,500 +0.00(+8.70%)
Jan 27, 2011 0.0300 0.0322 0.0209 0.0230 3,825,672 -0.01(-19.30%)
Jan 26, 2011 0.0245 0.0285 0.0240 0.0285 786,000 +0.00(+16.33%)
Jan 21, 2011 0.0245 0.0245 0.0245 0 -0.00(-15.52%)
Jan 19, 2011 0.0290 0.0290 0.0290 0 -0.00(-3.33%)
Jan 18, 2011 0.0300 0.0300 0.0300 0.0300 1,600 +0.00(+0.00%)
Jan 14, 2011 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Jan 13, 2011 0.0255 0.0255 0.0200 0.0200 453,204 -0.01(-21.57%)
Jan 12, 2011 0.0295 0.0295 0.0255 0.0255 260,000 -0.00(-15.00%)
Jan 11, 2011 0.0295 0.0300 0.0295 0.0300 286,957 +0.00(+5.26%)
Jan 10, 2011 0.0265 0.0290 0.0265 0.0285 668,365 +0.00(+5.56%)
Jan 07, 2011 0.0275 0.0275 0.0240 0.0270 842,570 -0.00(-3.23%)
Jan 06, 2011 0.0200 0.0279 0.0200 0.0279 1,335,695 +0.01(+39.50%)
Jan 05, 2011 0.0160 0.0200 0.0160 0.0200 377,000 +0.01(+33.33%)
Jan 04, 2011 0.0150 0.0160 0.0150 0.0150 1,264,000 -0.00(-14.29%)
Dec 31, 2010 0.0175 0.0175 0.0175 0 +0.01(+66.67%)
Dec 30, 2010 0.0105 0.0105 0.0105 0.0105 150,000 +0.00(+16.67%)
Dec 29, 2010 0.0110 0.0110 0.0090 0.0090 340,000 -0.00(-18.18%)
Dec 28, 2010 0.0110 0.0150 0.0110 0.0110 50,000 -0.00(-26.67%)
Dec 27, 2010 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+50.00%)
Dec 23, 2010 0.0100 0.0100 0.0100 0.0100 86,491 +0.00(+0.00%)
Dec 21, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2010 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Dec 17, 2010 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Dec 14, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 13, 2010 0.0110 0.0110 0.0100 0.0100 127,000 -0.00(-28.57%)
Dec 10, 2010 0.0140 0.0140 0.0140 0.0140 105,000 +0.00(+0.00%)
Dec 09, 2010 0.0140 0.0140 0.0140 0.0140 18,758 -0.00(-6.67%)
Dec 08, 2010 0.0150 0.0150 0.0150 0.0150 41,000 +0.00(+0.00%)
Dec 07, 2010 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Dec 06, 2010 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+3.45%)
Dec 03, 2010 0.0129 0.0145 0.0129 0.0145 70,750 +0.00(+11.54%)
Dec 02, 2010 0.0130 0.0130 0.0130 0.0130 5,000 +0.00(+8.33%)
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.