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 UNCHANGED
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 28, 2013 0.0680 0.0750 0.0660 0.0750 686,440 +0.01(+10.29%)
Jun 27, 2013 0.0750 0.0750 0.0680 0.0680 338,700 -0.00(-2.86%)
Jun 26, 2013 0.0700 0.0720 0.0700 0.0700 109,200 -0.00(-6.54%)
Jun 25, 2013 0.0710 0.0749 0.0680 0.0749 240,785 +0.00(+2.60%)
Jun 24, 2013 0.0700 0.0780 0.0690 0.0730 1,450,972 +0.00(+0.00%)
Jun 21, 2013 0.0670 0.0800 0.0670 0.0730 1,185,250 +0.00(+4.29%)
Jun 20, 2013 0.0740 0.0740 0.0670 0.0700 79,207 -0.00(-2.78%)
Jun 19, 2013 0.0700 0.0720 0.0699 0.0720 430,000 +0.00(+1.55%)
Jun 18, 2013 0.0700 0.0750 0.0681 0.0709 790,150 -0.00(-5.47%)
Jun 17, 2013 0.0840 0.0840 0.0670 0.0750 3,288,308 +0.00(+7.14%)
Jun 14, 2013 0.0760 0.0760 0.0660 0.0700 2,319,246 -0.00(-4.11%)
Jun 13, 2013 0.0700 0.0750 0.0680 0.0730 530,540 +0.00(+4.29%)
Jun 12, 2013 0.0717 0.0740 0.0652 0.0700 1,528,226 -0.00(-6.17%)
Jun 11, 2013 0.0770 0.0840 0.0703 0.0746 819,480 -0.01(-11.19%)
Jun 10, 2013 0.0760 0.0850 0.0760 0.0840 317,863 +0.00(+5.00%)
Jun 07, 2013 0.0850 0.0850 0.0780 0.0800 357,355 -0.00(-0.25%)
Jun 06, 2013 0.0850 0.0880 0.0750 0.0802 194,786 -0.00(-4.52%)
Jun 05, 2013 0.0846 0.0860 0.0743 0.0840 1,096,122 -0.00(-1.18%)
Jun 04, 2013 0.0820 0.0850 0.0743 0.0850 553,998 +0.00(+3.66%)
Jun 03, 2013 0.0748 0.0860 0.0725 0.0820 1,343,920 +0.01(+16.64%)
May 31, 2013 0.0780 0.0781 0.0690 0.0703 991,861 -0.01(-14.27%)
May 30, 2013 0.0850 0.0850 0.0770 0.0820 1,577,365 -0.00(-3.53%)
May 29, 2013 0.0860 0.0860 0.0810 0.0850 1,180,301 -0.00(-1.16%)
May 28, 2013 0.0870 0.0870 0.0800 0.0860 1,042,210 -0.00(-1.15%)
May 24, 2013 0.0890 0.0890 0.0820 0.0870 624,458 -0.00(-2.25%)
May 23, 2013 0.0890 0.0890 0.0811 0.0890 601,317 +0.00(+4.71%)
May 22, 2013 0.0880 0.0880 0.0840 0.0850 892,111 -0.00(-3.41%)
May 21, 2013 0.0950 0.0950 0.0810 0.0880 1,690,400 -0.01(-7.37%)
May 20, 2013 0.0840 0.0950 0.0740 0.0950 2,522,147 +0.02(+20.56%)
May 17, 2013 0.0890 0.0890 0.0788 0.0788 594,533 -0.00(-1.50%)
May 16, 2013 0.0890 0.0890 0.0800 0.0800 1,868,665 -0.01(-11.11%)
May 15, 2013 0.0900 0.0950 0.0810 0.0900 629,607 +0.00(+1.12%)
May 13, 2013 0.1050 0.1050 0.0890 0.0890 1,616,265 -0.02(-15.24%)
May 10, 2013 0.0999 0.1050 0.0965 0.1050 2,615,233 +0.00(+5.00%)
May 09, 2013 0.0820 0.1000 0.0820 0.1000 2,312,361 +0.01(+8.70%)
May 08, 2013 0.0900 0.0940 0.0850 0.0920 1,519,599 +0.00(+2.22%)
May 07, 2013 0.0899 0.0950 0.0800 0.0900 5,959,184 -0.00(-4.26%)
May 06, 2013 0.0760 0.0940 0.0701 0.0940 5,054,322 +0.02(+34.29%)
May 03, 2013 0.0779 0.0735 0.0600 0.0700 4,870,431 +0.01(+16.67%)
May 02, 2013 0.0800 0.0940 0.0600 0.0600 2,925,906 -0.01(-14.29%)
May 01, 2013 0.0930 0.0930 0.0400 0.0700 8,561,243 -0.02(-24.73%)
Apr 30, 2013 0.0970 0.0970 0.0900 0.0930 1,575,609 -0.00(-3.13%)
Apr 29, 2013 0.0980 0.0980 0.0920 0.0960 1,231,474 -0.00(-2.04%)
Apr 26, 2013 0.0950 0.0980 0.0940 0.0980 839,925 +0.00(+3.16%)
Apr 25, 2013 0.0900 0.1000 0.0880 0.0950 1,619,070 +0.01(+5.56%)
Apr 24, 2013 0.0930 0.0940 0.0871 0.0900 575,162 +0.00(+0.00%)
Apr 23, 2013 0.0830 0.0980 0.0830 0.0900 1,504,177 +0.01(+7.14%)
Apr 22, 2013 0.0899 0.0899 0.0780 0.0840 2,536,972 +0.00(+2.44%)
Apr 19, 2013 0.0740 0.0890 0.0735 0.0820 1,483,736 +0.01(+11.56%)
Apr 18, 2013 0.0701 0.0900 0.0670 0.0735 3,027,325 +0.00(+6.52%)
Apr 17, 2013 0.0455 0.0700 0.0455 0.0690 1,699,895 +0.02(+46.81%)
Apr 16, 2013 0.0490 0.0490 0.0450 0.0470 284,000 -0.00(-2.08%)
Apr 15, 2013 0.0470 0.0480 0.0440 0.0480 301,250 +0.00(+2.13%)
Apr 12, 2013 0.0500 0.0500 0.0450 0.0470 634,300 -0.00(-6.00%)
Apr 11, 2013 0.0460 0.0500 0.0460 0.0500 154,100 +0.00(+4.17%)
Apr 10, 2013 0.0500 0.0500 0.0460 0.0480 693,494 -0.00(-2.04%)
Apr 09, 2013 0.0499 0.0499 0.0470 0.0490 303,295 -0.00(-2.00%)
Apr 08, 2013 0.0475 0.0500 0.0460 0.0500 484,782 +0.00(+5.26%)
Apr 05, 2013 0.0440 0.0480 0.0420 0.0475 2,536,584 +0.00(+7.95%)
Apr 04, 2013 0.0480 0.0490 0.0430 0.0440 1,266,828 -0.00(-8.33%)
Apr 03, 2013 0.0440 0.0480 0.0400 0.0480 1,172,750 +0.01(+23.08%)
Apr 02, 2013 0.0440 0.0480 0.0385 0.0390 2,163,559 -0.00(-3.70%)
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.