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 (%)
May 31, 2019 0.0210 0.0210 0.0195 0.0200 240,700 +0.00(+0.00%)
May 30, 2019 0.0218 0.0218 0.0200 0.0200 1,522,578 -0.00(-6.54%)
May 29, 2019 0.0200 0.0215 0.0200 0.0214 1,239,604 +0.00(+7.00%)
May 28, 2019 0.0233 0.0265 0.0198 0.0200 4,382,618 -0.00(-8.68%)
May 24, 2019 0.0194 0.0219 0.0194 0.0219 2,056,800 +0.00(+14.06%)
May 23, 2019 0.0198 0.0210 0.0191 0.0192 1,397,209 +0.00(+1.05%)
May 22, 2019 0.0200 0.0204 0.0189 0.0190 796,392 -0.00(-5.00%)
May 21, 2019 0.0206 0.0210 0.0195 0.0200 828,167 -0.00(-8.68%)
May 20, 2019 0.0219 0.0219 0.0200 0.0219 445,478 -0.00(-0.45%)
May 17, 2019 0.0210 0.0220 0.0200 0.0220 584,300 +0.00(+0.00%)
May 16, 2019 0.0210 0.0220 0.0200 0.0220 172,100 +0.00(+0.00%)
May 15, 2019 0.0235 0.0238 0.0206 0.0220 564,017 +0.00(+0.00%)
May 14, 2019 0.0233 0.0233 0.0205 0.0220 906,355 -0.00(-6.38%)
May 13, 2019 0.0220 0.0235 0.0200 0.0235 646,773 +0.00(+9.30%)
May 10, 2019 0.0200 0.0215 0.0200 0.0215 737,600 +0.00(+7.50%)
May 09, 2019 0.0200 0.0214 0.0190 0.0200 965,306 +0.00(+0.00%)
May 08, 2019 0.0220 0.0220 0.0200 0.0200 506,150 -0.00(-3.38%)
May 07, 2019 0.0230 0.0230 0.0200 0.0207 536,054 +0.00(+0.98%)
May 06, 2019 0.0220 0.0230 0.0200 0.0205 2,368,789 -0.00(-7.66%)
May 03, 2019 0.0238 0.0238 0.0200 0.0222 1,753,600 -0.00(-1.33%)
May 02, 2019 0.0265 0.0265 0.0225 0.0225 619,221 -0.00(-11.76%)
May 01, 2019 0.0244 0.0268 0.0220 0.0255 516,933 +0.00(+11.35%)
Apr 30, 2019 0.0220 0.0249 0.0220 0.0229 589,720 -0.00(-0.43%)
Apr 29, 2019 0.0300 0.0300 0.0200 0.0230 4,256,844 -0.00(-17.56%)
Apr 26, 2019 0.0265 0.0311 0.0260 0.0279 631,900 -0.00(-7.00%)
Apr 25, 2019 0.0290 0.0300 0.0260 0.0300 1,839,518 +0.00(+7.14%)
Apr 24, 2019 0.0305 0.0305 0.0260 0.0280 324,025 -0.00(-3.11%)
Apr 23, 2019 0.0303 0.0310 0.0252 0.0289 985,905 +0.00(+0.35%)
Apr 22, 2019 0.0275 0.0350 0.0252 0.0288 1,934,433 +0.00(+10.77%)
Apr 18, 2019 0.0301 0.0420 0.0251 0.0260 1,015,500 -0.00(-13.62%)
Apr 17, 2019 0.0250 0.0360 0.0230 0.0301 3,533,974 +0.01(+30.87%)
Apr 16, 2019 0.0250 0.0250 0.0220 0.0230 1,934,729 +0.00(+8.49%)
Apr 15, 2019 0.0210 0.0249 0.0210 0.0212 1,053,012 -0.00(-8.23%)
Apr 12, 2019 0.0250 0.0250 0.0212 0.0231 252,300 +0.00(+0.00%)
Apr 11, 2019 0.0201 0.0250 0.0201 0.0231 1,944,451 +0.00(+13.79%)
Apr 10, 2019 0.0234 0.0235 0.0200 0.0203 584,234 -0.00(-15.06%)
Apr 09, 2019 0.0240 0.0240 0.0218 0.0239 703,632 -0.00(-0.42%)
Apr 08, 2019 0.0191 0.0249 0.0191 0.0240 3,066,281 +0.00(+11.63%)
Apr 05, 2019 0.0230 0.0230 0.0200 0.0215 655,000 +0.00(+7.50%)
Apr 04, 2019 0.0249 0.0249 0.0185 0.0200 523,350 -0.00(-9.09%)
Apr 03, 2019 0.0273 0.0289 0.0199 0.0220 3,814,518 -0.00(-15.06%)
Apr 02, 2019 0.0265 0.0265 0.0240 0.0259 1,819,951 +0.00(+0.39%)
Apr 01, 2019 0.0235 0.0265 0.0220 0.0258 1,204,645 +0.00(+14.67%)
Mar 29, 2019 0.0235 0.0235 0.0210 0.0225 1,894,400 -0.00(-2.17%)
Mar 28, 2019 0.0265 0.0280 0.0220 0.0230 3,906,573 -0.00(-7.63%)
Mar 27, 2019 0.0209 0.0249 0.0190 0.0249 6,318,252 +0.00(+18.57%)
Mar 26, 2019 0.0250 0.0329 0.0155 0.0210 27,312,992 -0.03(-61.11%)
Mar 25, 2019 0.0500 0.0550 0.0500 0.0540 412,070 +0.00(+4.85%)
Mar 22, 2019 0.0520 0.0550 0.0498 0.0515 1,173,700 +0.00(+3.00%)
Mar 21, 2019 0.0495 0.0540 0.0495 0.0500 1,035,811 -0.00(-7.41%)
Mar 20, 2019 0.0560 0.0560 0.0496 0.0540 1,490,365 -0.00(-3.23%)
Mar 19, 2019 0.0580 0.0580 0.0500 0.0558 1,385,303 +0.00(+1.45%)
Mar 18, 2019 0.0590 0.0600 0.0530 0.0550 1,929,178 +0.00(+1.85%)
Mar 15, 2019 0.0600 0.0600 0.0540 0.0540 1,066,400 -0.00(-7.53%)
Mar 14, 2019 0.0560 0.0590 0.0560 0.0584 562,190 +0.00(+6.18%)
Mar 13, 2019 0.0600 0.0600 0.0550 0.0550 852,809 -0.00(-6.78%)
Mar 12, 2019 0.0640 0.0670 0.0580 0.0590 1,225,335 -0.00(-4.99%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0621 445,200 -0.00(-2.20%)
Mar 08, 2019 0.0670 0.0670 0.0610 0.0635 939,200 -0.00(-5.08%)
Mar 07, 2019 0.0700 0.0700 0.0650 0.0669 518,566 +0.00(+1.36%)
Mar 06, 2019 0.0700 0.0700 0.0650 0.0660 383,900 -0.00(-2.94%)
Mar 05, 2019 0.0680 0.0700 0.0679 0.0680 593,359 +0.00(+4.62%)
Mar 04, 2019 0.0610 0.0670 0.0610 0.0650 903,601 +0.00(+2.36%)
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.