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

Voip-Pal.com (OP: VPLM )

0.0164 +0.0003 (+1.86%)
Streaming Delayed Price Updated: 9:50 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, 2023 0.0440 0.0550 0.0399 0.0550 4,238,377 +0.01(+26.15%)
Feb 27, 2023 0.0600 0.0600 0.0352 0.0436 9,318,956 -0.02(-26.10%)
Feb 24, 2023 0.0640 0.0659 0.0550 0.0590 2,803,163 -0.01(-10.47%)
Feb 23, 2023 0.0770 0.0770 0.0591 0.0659 3,982,778 -0.01(-14.30%)
Feb 22, 2023 0.0800 0.0800 0.0731 0.0769 1,310,908 -0.00(-4.59%)
Feb 21, 2023 0.0750 0.0820 0.0710 0.0806 4,636,524 +0.00(+2.15%)
Feb 17, 2023 0.0657 0.0789 0.0651 0.0789 2,481,231 +0.02(+25.24%)
Feb 16, 2023 0.0599 0.0719 0.0575 0.0630 5,231,768 +0.01(+12.50%)
Feb 15, 2023 0.0950 0.0980 0.0471 0.0560 20,445,164 -0.04(-41.24%)
Feb 14, 2023 0.1000 0.1070 0.0940 0.0953 3,950,944 -0.00(-4.03%)
Feb 13, 2023 0.0905 0.1000 0.0890 0.0993 4,758,285 +0.01(+14.14%)
Feb 10, 2023 0.1000 0.1099 0.0755 0.0870 10,705,944 -0.02(-17.14%)
Feb 09, 2023 0.0910 0.1144 0.0870 0.1050 10,593,170 +0.02(+18.11%)
Feb 08, 2023 0.0695 0.1135 0.0655 0.0889 19,592,484 +0.02(+37.40%)
Feb 07, 2023 0.0530 0.0647 0.0527 0.0647 5,237,626 +0.01(+25.88%)
Feb 06, 2023 0.0460 0.0545 0.0457 0.0514 5,822,147 +0.01(+14.22%)
Feb 03, 2023 0.0395 0.0460 0.0351 0.0450 3,183,952 +0.01(+15.98%)
Feb 02, 2023 0.0450 0.0461 0.0351 0.0388 6,276,823 -0.01(-13.78%)
Feb 01, 2023 0.0502 0.0545 0.0411 0.0450 7,155,874 -0.00(-8.35%)
Jan 31, 2023 0.0385 0.0498 0.0384 0.0491 11,499,113 +0.01(+27.86%)
Jan 30, 2023 0.0310 0.0390 0.0304 0.0384 12,929,202 +0.01(+27.57%)
Jan 27, 2023 0.0315 0.0317 0.0281 0.0301 1,988,118 -0.00(-3.53%)
Jan 26, 2023 0.0319 0.0340 0.0274 0.0312 4,238,835 -0.00(-1.58%)
Jan 25, 2023 0.0349 0.0369 0.0301 0.0317 8,755,524 -0.00(-9.43%)
Jan 24, 2023 0.0331 0.0350 0.0301 0.0350 4,640,850 +0.00(+8.70%)
Jan 23, 2023 0.0309 0.0335 0.0301 0.0322 3,389,868 +0.00(+8.42%)
Jan 20, 2023 0.0275 0.0320 0.0274 0.0297 3,766,583 +0.00(+10.82%)
Jan 19, 2023 0.0250 0.0285 0.0230 0.0268 1,757,747 +0.00(+16.52%)
Jan 18, 2023 0.0295 0.0299 0.0213 0.0230 5,140,458 -0.01(-18.73%)
Jan 17, 2023 0.0343 0.0343 0.0271 0.0283 11,029,507 -0.00(-8.71%)
Jan 13, 2023 0.0250 0.0374 0.0239 0.0310 15,076,653 +0.01(+26.53%)
Jan 12, 2023 0.0197 0.0249 0.0191 0.0245 8,315,072 +0.00(+22.50%)
Jan 11, 2023 0.0179 0.0209 0.0178 0.0200 8,067,666 +0.00(+14.29%)
Jan 10, 2023 0.0189 0.0189 0.0168 0.0175 2,549,703 -0.00(-2.23%)
Jan 09, 2023 0.0143 0.0179 0.0141 0.0179 11,020,504 +0.00(+27.86%)
Jan 06, 2023 0.0143 0.0143 0.0136 0.0140 894,976 -0.00(-1.41%)
Jan 05, 2023 0.0141 0.0144 0.0141 0.0142 630,643 -0.00(-1.39%)
Jan 04, 2023 0.0142 0.0144 0.0128 0.0144 1,334,500 +0.00(+2.86%)
Jan 03, 2023 0.0143 0.0145 0.0136 0.0140 902,882 -0.00(-2.10%)
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%)
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.