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

Voip-Pal.com (OP: VPLM )

0.0158 -0.0003 (-1.86%)
Streaming Delayed Price Updated: 12:09 PM 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 (%)
Sep 30, 2010 0.0113 0.0113 0.0113 0.0113 30,000 -0.00(-24.16%)
Sep 29, 2010 0.0137 0.0149 0.0137 0.0149 425,000 +0.00(+8.76%)
Sep 27, 2010 0.0137 0.0137 0.0137 0 +0.00(+5.38%)
Sep 24, 2010 0.0100 0.0130 0.0100 0.0130 30,500 +0.00(+0.00%)
Sep 22, 2010 0.0130 0.0130 0.0130 0 -0.00(-9.72%)
Sep 21, 2010 0.0144 0.0144 0.0144 0.0144 40,000 +0.00(+3.60%)
Sep 20, 2010 0.0120 0.0139 0.0120 0.0139 540,000 +0.00(+37.62%)
Sep 17, 2010 0.0130 0.0130 0.0101 0.0101 1,641,800 -0.01(-34.84%)
Sep 15, 2010 0.0150 0.0195 0.0150 0.0155 200,907 -0.00(-3.13%)
Sep 14, 2010 0.0150 0.0160 0.0150 0.0160 43,000 +0.00(+6.67%)
Sep 13, 2010 0.0155 0.0155 0.0150 0.0150 36,100 -0.00(-10.71%)
Sep 10, 2010 0.0169 0.0169 0.0168 0.0168 42,500 -0.00(-0.59%)
Sep 09, 2010 0.0160 0.0170 0.0150 0.0169 187,700 +0.00(+4.97%)
Sep 08, 2010 0.0161 0.0198 0.0161 0.0161 55,100 -0.00(-19.10%)
Sep 07, 2010 0.0189 0.0199 0.0188 0.0199 220,000 +0.00(+0.51%)
Sep 03, 2010 0.0180 0.0198 0.0153 0.0198 50,200 +0.00(+4.21%)
Sep 02, 2010 0.0198 0.0198 0.0190 0.0190 205,000 +0.00(+18.75%)
Sep 01, 2010 0.0175 0.0200 0.0140 0.0160 231,200 -0.00(-20.00%)
Aug 31, 2010 0.0161 0.0200 0.0161 0.0200 592,100 +0.00(+11.11%)
Aug 30, 2010 0.0187 0.0199 0.0160 0.0180 757,327 +0.00(+0.00%)
Aug 26, 2010 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 24, 2010 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Aug 20, 2010 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 19, 2010 0.0199 0.0199 0.0145 0.0190 99,685 -0.00(-5.00%)
Aug 18, 2010 0.0200 0.0200 0.0200 0.0200 1,800 +0.00(+0.00%)
Aug 17, 2010 0.0131 0.0205 0.0131 0.0200 70,100 +0.00(+0.00%)
Aug 16, 2010 0.0200 0.0200 0.0200 0.0200 10,000 -0.00(-2.44%)
Aug 13, 2010 0.0170 0.0205 0.0150 0.0205 145,100 +0.00(+20.59%)
Aug 12, 2010 0.0170 0.0205 0.0150 0.0170 225,200 -0.00(-18.66%)
Aug 11, 2010 0.0151 0.0210 0.0120 0.0209 475,100 -0.00(-0.48%)
Aug 10, 2010 0.0210 0.0210 0.0210 0.0210 47,000 +0.00(+0.00%)
Aug 09, 2010 0.0175 0.0220 0.0175 0.0210 65,100 +0.00(+5.00%)
Aug 06, 2010 0.0210 0.0210 0.0200 0.0200 100,000 -0.00(-9.09%)
Aug 05, 2010 0.0203 0.0220 0.0201 0.0220 179,000 -0.00(-3.93%)
Aug 04, 2010 0.0206 0.0270 0.0170 0.0229 167,000 -0.00(-15.19%)
Aug 03, 2010 0.0250 0.0270 0.0250 0.0270 4,100 +0.00(+8.00%)
Jul 30, 2010 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 29, 2010 0.0270 0.0270 0.0150 0.0270 492,650 +0.00(+3.85%)
Jul 28, 2010 0.0260 0.0260 0.0220 0.0260 292,700 +0.00(+0.00%)
Jul 27, 2010 0.0280 0.0290 0.0230 0.0260 865,722 -0.00(-10.34%)
Jul 26, 2010 0.0280 0.0290 0.0275 0.0290 423,400 +0.00(+6.62%)
Jul 23, 2010 0.0290 0.0300 0.0265 0.0272 814,200 +0.00(+2.64%)
Jul 22, 2010 0.0230 0.0270 0.0213 0.0265 2,078,092 +0.00(+10.42%)
Jul 21, 2010 0.0230 0.0240 0.0230 0.0240 315,000 +0.00(+4.35%)
Jul 20, 2010 0.0213 0.0230 0.0213 0.0230 20,600 -0.00(-6.12%)
Jul 19, 2010 0.0245 0.0245 0.0240 0.0245 697,200 +0.00(+2.08%)
Jul 16, 2010 0.0250 0.0250 0.0230 0.0240 215,600 -0.00(-4.00%)
Jul 15, 2010 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.40%)
Jul 14, 2010 0.0249 0.0249 0.0210 0.0249 256,000 +0.00(+10.67%)
Jul 13, 2010 0.0223 0.0249 0.0200 0.0225 471,200 +0.00(+2.27%)
Jul 12, 2010 0.0200 0.0220 0.0190 0.0220 485,500 +0.00(+10.00%)
Jul 09, 2010 0.0180 0.0210 0.0180 0.0200 536,472 +0.00(+11.11%)
Jul 08, 2010 0.0150 0.0180 0.0140 0.0180 122,300 -0.00(-5.26%)
Jul 07, 2010 0.0140 0.0190 0.0140 0.0190 11,000 +0.00(+0.00%)
Jul 06, 2010 0.0180 0.0190 0.0180 0.0190 110,702 +0.01(+46.15%)
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.