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

Voip-Pal.com (OP: VPLM )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Apr 30, 2014 0.1365 0.1450 0.1355 0.1450 339,848 +0.00(+1.75%)
Apr 29, 2014 0.1412 0.1550 0.1390 0.1425 880,445 +0.00(+0.92%)
Apr 28, 2014 0.1510 0.1555 0.1375 0.1412 539,874 -0.00(-0.84%)
Apr 25, 2014 0.1539 0.1579 0.1400 0.1424 582,441 -0.02(-9.82%)
Apr 24, 2014 0.1570 0.1579 0.1460 0.1579 1,087,285 +0.00(+3.20%)
Apr 23, 2014 0.1580 0.1620 0.1155 0.1530 1,005,326 -0.01(-4.38%)
Apr 22, 2014 0.1700 0.1750 0.1550 0.1600 712,919 -0.01(-8.57%)
Apr 21, 2014 0.1765 0.1790 0.1651 0.1750 493,011 +0.00(+0.00%)
Apr 17, 2014 0.1750 0.1750 0.1750 0 -0.00(-2.23%)
Apr 16, 2014 0.1800 0.1800 0.1720 0.1790 533,525 -0.00(-0.56%)
Apr 15, 2014 0.1800 0.1800 0.1760 0.1800 517,576 +0.00(+1.69%)
Apr 14, 2014 0.1835 0.1835 0.1720 0.1770 583,592 -0.01(-2.75%)
Apr 11, 2014 0.1820 0.1820 0.1710 0.1820 0 +0.00(+0.00%)
Apr 10, 2014 0.1810 0.1850 0.1730 0.1820 744,137 +0.01(+3.41%)
Apr 09, 2014 0.1960 0.1980 0.1710 0.1760 1,739,166 -0.02(-11.11%)
Apr 08, 2014 0.1885 0.1990 0.1800 0.1980 1,282,439 +0.01(+4.76%)
Apr 07, 2014 0.1910 0.1920 0.1800 0.1890 951,520 +0.01(+5.00%)
Apr 04, 2014 0.1870 0.1870 0.1710 0.1800 0 -0.01(-3.74%)
Apr 03, 2014 0.1899 0.1899 0.1720 0.1870 810,641 -0.00(-1.53%)
Apr 02, 2014 0.1800 0.1899 0.1700 0.1899 869,881 +0.00(+2.65%)
Apr 01, 2014 0.1900 0.1900 0.1650 0.1850 1,163,435 -0.01(-4.59%)
Mar 31, 2014 0.1955 0.1979 0.1850 0.1939 2,100,281 +0.00(+1.04%)
Mar 28, 2014 0.1700 0.1979 0.1700 0.1919 0 +0.02(+9.66%)
Mar 27, 2014 0.1800 0.1800 0.1500 0.1750 902,086 -0.00(-0.57%)
Mar 26, 2014 0.1780 0.2000 0.1730 0.1760 1,402,905 -0.00(-1.12%)
Mar 25, 2014 0.1915 0.1920 0.1750 0.1780 1,002,224 -0.01(-5.82%)
Mar 24, 2014 0.2100 0.2100 0.1853 0.1890 697,459 -0.01(-5.50%)
Mar 21, 2014 0.2100 0.2100 0.1951 0.2000 271,887 -0.01(-4.63%)
Mar 20, 2014 0.1950 0.2183 0.1950 0.2097 174,970 +0.01(+4.22%)
Mar 19, 2014 0.2124 0.2149 0.1950 0.2012 475,751 -0.01(-6.33%)
Mar 18, 2014 0.2300 0.2330 0.2001 0.2148 1,319,901 -0.02(-7.77%)
Mar 17, 2014 0.1800 0.2390 0.1701 0.2329 3,725,104 +0.05(+25.22%)
Mar 14, 2014 0.1790 0.1899 0.1740 0.1860 0 +0.01(+6.90%)
Mar 13, 2014 0.1860 0.1900 0.1550 0.1740 1,286,312 -0.01(-6.95%)
Mar 12, 2014 0.1990 0.2010 0.1850 0.1870 1,414,487 -0.01(-5.56%)
Mar 11, 2014 0.2051 0.2076 0.1855 0.1980 1,386,513 +0.00(+0.51%)
Mar 10, 2014 0.2105 0.2105 0.1910 0.1970 1,879,434 -0.01(-6.10%)
Mar 07, 2014 0.2087 0.2108 0.2031 0.2098 0 +0.00(+0.87%)
Mar 06, 2014 0.2100 0.2150 0.2000 0.2080 421,956 +0.00(+2.46%)
Mar 05, 2014 0.2050 0.2169 0.1991 0.2030 2,693,270 -0.01(-4.29%)
Mar 04, 2014 0.2150 0.2250 0.2080 0.2121 489,733 -0.00(-1.35%)
Mar 03, 2014 0.2149 0.2300 0.2085 0.2150 993,498 +0.01(+7.50%)
Feb 28, 2014 0.1970 0.2090 0.1940 0.2000 0 +0.00(+1.52%)
Feb 27, 2014 0.2000 0.2115 0.1921 0.1970 967,704 -0.01(-6.19%)
Feb 26, 2014 0.2199 0.2199 0.2100 0.2100 325,092 -0.01(-3.23%)
Feb 25, 2014 0.2090 0.2199 0.2081 0.2170 630,671 +0.01(+5.85%)
Feb 24, 2014 0.2140 0.2205 0.1980 0.2050 2,551,787 +0.00(+0.00%)
Feb 21, 2014 0.2300 0.2349 0.1990 0.2050 0 -0.02(-7.28%)
Feb 20, 2014 0.2100 0.2400 0.2005 0.2211 1,472,582 +0.00(+0.55%)
Feb 19, 2014 0.2150 0.2200 0.2006 0.2199 866,461 +0.02(+8.33%)
Feb 18, 2014 0.2100 0.2110 0.2006 0.2030 561,243 +0.00(+0.00%)
Feb 14, 2014 0.2030 0.2030 0.2030 0 -0.01(-2.82%)
Feb 13, 2014 0.2100 0.2189 0.1910 0.2089 3,547,408 -0.00(-0.52%)
Feb 12, 2014 0.2265 0.2338 0.1900 0.2100 1,149,293 -0.02(-8.70%)
Feb 11, 2014 0.2450 0.2450 0.2210 0.2300 1,621,774 -0.01(-6.08%)
Feb 10, 2014 0.2550 0.2550 0.2380 0.2449 1,991,327 -0.01(-2.04%)
Feb 07, 2014 0.2500 0.2500 0.2433 0.2500 0 +0.00(+0.00%)
Feb 06, 2014 0.2500 0.2579 0.2431 0.2500 764,362 +0.00(+0.81%)
Feb 05, 2014 0.2537 0.2537 0.2420 0.2480 331,548 -0.01(-2.29%)
Feb 04, 2014 0.2580 0.2580 0.2363 0.2538 434,827 +0.00(+1.24%)
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.