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

Voip-Pal.com (OP: VPLM )

0.0163 +0.0006 (+3.82%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 20, 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 (%)
Jun 30, 2011 0.0340 0.0340 0.0250 0.0255 521,800 -0.01(-20.31%)
Jun 29, 2011 0.0300 0.0320 0.0300 0.0320 217,500 +0.01(+23.08%)
Jun 28, 2011 0.0250 0.0260 0.0250 0.0260 253,000 -0.00(-3.70%)
Jun 27, 2011 0.0270 0.0270 0.0270 0.0270 200,000 -0.00(-6.90%)
Jun 24, 2011 0.0290 0.0290 0.0230 0.0290 625,700 +0.00(+0.00%)
Jun 23, 2011 0.0300 0.0300 0.0260 0.0290 298,000 -0.00(-9.37%)
Jun 22, 2011 0.0320 0.0320 0.0300 0.0320 1,012,000 +0.00(+0.00%)
Jun 21, 2011 0.0379 0.0379 0.0320 0.0320 174,785 -0.00(-3.61%)
Jun 20, 2011 0.0332 0.0332 0.0332 0.0332 53,500 -0.00(-5.95%)
Jun 17, 2011 0.0390 0.0390 0.0330 0.0353 1,144,400 -0.00(-8.31%)
Jun 16, 2011 0.0361 0.0385 0.0360 0.0385 10,100 +0.00(+6.65%)
Jun 15, 2011 0.0380 0.0390 0.0360 0.0361 416,800 -0.00(-5.00%)
Jun 14, 2011 0.0390 0.0390 0.0380 0.0380 125,000 -0.00(-5.00%)
Jun 13, 2011 0.0400 0.0400 0.0400 0.0400 285,785 +0.01(+17.65%)
Jun 10, 2011 0.0368 0.0368 0.0340 0.0340 250,000 -0.00(-2.86%)
Jun 09, 2011 0.0400 0.0410 0.0350 0.0350 225,195 -0.00(-12.50%)
Jun 08, 2011 0.0350 0.0410 0.0350 0.0400 452,074 +0.00(+0.00%)
Jun 07, 2011 0.0320 0.0400 0.0320 0.0400 267,248 -0.00(-2.44%)
Jun 06, 2011 0.0360 0.0415 0.0320 0.0410 836,306 +0.01(+15.49%)
Jun 03, 2011 0.0350 0.0390 0.0330 0.0355 201,600 +0.00(+10.94%)
May 24, 2011 0.0300 0.0390 0.0300 0.0320 200,800 +0.00(+1.59%)
May 23, 2011 0.0415 0.0415 0.0300 0.0315 1,184,100 -0.01(-24.10%)
May 20, 2011 0.0390 0.0415 0.0354 0.0415 1,100,213 +0.00(+7.79%)
May 19, 2011 0.0420 0.0420 0.0385 0.0385 65,375 -0.00(-8.33%)
May 18, 2011 0.0440 0.0440 0.0400 0.0420 497,557 -0.00(-4.33%)
May 17, 2011 0.0440 0.0440 0.0410 0.0439 1,214,711 +0.00(+2.09%)
May 16, 2011 0.0390 0.0440 0.0380 0.0430 613,775 +0.00(+7.50%)
May 13, 2011 0.0380 0.0430 0.0380 0.0400 1,182,276 +0.00(+8.11%)
May 12, 2011 0.0410 0.0430 0.0370 0.0370 304,550 -0.00(-7.50%)
May 11, 2011 0.0400 0.0405 0.0400 0.0400 321,616 +0.00(+8.11%)
May 10, 2011 0.0390 0.0400 0.0370 0.0370 345,505 -0.00(-2.63%)
May 09, 2011 0.0400 0.0420 0.0370 0.0380 354,264 +0.00(+2.70%)
May 06, 2011 0.0340 0.0399 0.0340 0.0370 283,668 +0.00(+8.82%)
May 05, 2011 0.0420 0.0420 0.0320 0.0340 376,400 -0.01(-19.05%)
May 04, 2011 0.0440 0.0440 0.0380 0.0420 1,055,699 +0.00(+4.74%)
May 03, 2011 0.0320 0.0419 0.0300 0.0401 2,184,659 +0.01(+25.31%)
May 02, 2011 0.0320 0.0320 0.0320 0.0320 417,500 +0.00(+14.29%)
Apr 29, 2011 0.0200 0.0280 0.0200 0.0280 1,749,545 +0.01(+40.00%)
Apr 28, 2011 0.0180 0.0240 0.0180 0.0200 287,374 -0.00(-16.67%)
Apr 27, 2011 0.0212 0.0240 0.0200 0.0240 101,780 +0.00(+15.94%)
Apr 26, 2011 0.0210 0.0210 0.0200 0.0207 321,650 -0.00(-13.75%)
Apr 25, 2011 0.0240 0.0250 0.0240 0.0240 232,950 +0.00(+0.00%)
Apr 21, 2011 0.0220 0.0250 0.0220 0.0240 115,065 -0.00(-4.00%)
Apr 20, 2011 0.0210 0.0250 0.0210 0.0250 131,000 +0.00(+0.00%)
Apr 19, 2011 0.0250 0.0250 0.0210 0.0250 175,225 +0.00(+0.00%)
Apr 18, 2011 0.0270 0.0270 0.0210 0.0250 226,775 -0.00(-13.49%)
Apr 15, 2011 0.0250 0.0289 0.0250 0.0289 1,090,750 +0.00(+13.33%)
Apr 14, 2011 0.0200 0.0255 0.0175 0.0255 1,176,433 +0.00(+21.43%)
Apr 13, 2011 0.0210 0.0220 0.0190 0.0210 271,500 +0.00(+5.00%)
Apr 12, 2011 0.0190 0.0249 0.0190 0.0200 98,243 -0.00(-19.68%)
Apr 11, 2011 0.0170 0.0249 0.0160 0.0249 116,980 +0.00(+8.26%)
Apr 08, 2011 0.0190 0.0230 0.0190 0.0230 35,000 +0.00(+2.22%)
Apr 07, 2011 0.0190 0.0225 0.0190 0.0225 698,696 +0.00(+12.50%)
Apr 06, 2011 0.0171 0.0200 0.0171 0.0200 114,054 +0.00(+0.00%)
Apr 05, 2011 0.0170 0.0200 0.0170 0.0200 137,400 +0.00(+17.65%)
Apr 04, 2011 0.0210 0.0215 0.0150 0.0170 2,395,650 -0.00(-22.73%)
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.