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 (%)
Sep 30, 2011 0.0145 0.0145 0.0121 0.0140 46,000 -0.00(-3.45%)
Sep 29, 2011 0.0145 0.0150 0.0145 0.0145 26,300 +0.00(+0.00%)
Sep 28, 2011 0.0160 0.0200 0.0125 0.0145 240,902 +0.00(+0.00%)
Sep 27, 2011 0.0122 0.0157 0.0121 0.0145 1,323,652 +0.00(+19.83%)
Sep 26, 2011 0.0140 0.0140 0.0120 0.0121 108,571 +0.00(+0.83%)
Sep 23, 2011 0.0085 0.0145 0.0085 0.0120 153,100 +0.00(+20.00%)
Sep 22, 2011 0.0160 0.0160 0.0100 0.0100 823,660 -0.01(-37.50%)
Sep 21, 2011 0.0200 0.0200 0.0160 0.0160 923,400 -0.00(-20.00%)
Sep 20, 2011 0.0170 0.0200 0.0170 0.0200 186,456 +0.00(+0.00%)
Sep 19, 2011 0.0160 0.0200 0.0140 0.0200 1,721,854 +0.00(+0.00%)
Sep 16, 2011 0.0200 0.0201 0.0150 0.0200 1,246,807 +0.00(+0.00%)
Sep 15, 2011 0.0170 0.0237 0.0165 0.0200 2,838,743 +0.00(+21.21%)
Sep 14, 2011 0.0150 0.0165 0.0140 0.0165 3,998,623 +0.00(+17.86%)
Sep 13, 2011 0.0125 0.0140 0.0125 0.0140 1,174,846 +0.00(+12.00%)
Sep 12, 2011 0.0120 0.0125 0.0110 0.0125 361,265 +0.00(+2.46%)
Sep 09, 2011 0.0109 0.0125 0.0109 0.0122 787,300 +0.00(+22.00%)
Sep 08, 2011 0.0090 0.0100 0.0090 0.0100 75,000 +0.00(+0.00%)
Sep 07, 2011 0.0090 0.0100 0.0090 0.0100 572,685 +0.00(+11.11%)
Sep 06, 2011 0.0080 0.0090 0.0080 0.0090 1,779,550 +0.00(+12.50%)
Sep 02, 2011 0.0062 0.0080 0.0062 0.0080 160,706 +0.00(+6.67%)
Sep 01, 2011 0.0065 0.0075 0.0060 0.0075 58,402 +0.00(+20.97%)
Aug 31, 2011 0.0081 0.0085 0.0062 0.0062 793,000 -0.00(-25.30%)
Aug 30, 2011 0.0061 0.0083 0.0061 0.0083 449,869 +0.00(+36.07%)
Aug 29, 2011 0.0060 0.0070 0.0060 0.0061 349,050 +0.00(+1.67%)
Aug 26, 2011 0.0060 0.0068 0.0060 0.0060 1,147,061 +0.00(+0.00%)
Aug 25, 2011 0.0070 0.0070 0.0060 0.0060 835,150 -0.00(-14.29%)
Aug 24, 2011 0.0080 0.0080 0.0065 0.0070 382,200 -0.00(-12.50%)
Aug 23, 2011 0.0090 0.0090 0.0080 0.0080 626,800 -0.00(-11.11%)
Aug 22, 2011 0.0090 0.0110 0.0090 0.0090 676,266 +0.00(+0.00%)
Aug 19, 2011 0.0101 0.0115 0.0090 0.0090 445,695 -0.00(-21.74%)
Aug 18, 2011 0.0120 0.0120 0.0101 0.0115 245,933 +0.00(+13.86%)
Aug 17, 2011 0.0120 0.0120 0.0100 0.0101 861,555 -0.00(-15.83%)
Aug 16, 2011 0.0104 0.0120 0.0100 0.0120 555,000 -0.00(-7.69%)
Aug 15, 2011 0.0140 0.0140 0.0130 0.0130 230,000 +0.00(+13.04%)
Aug 12, 2011 0.0115 0.0121 0.0112 0.0115 1,570,500 +0.00(+0.00%)
Aug 11, 2011 0.0135 0.0135 0.0110 0.0115 59,708 -0.00(-8.00%)
Aug 10, 2011 0.0111 0.0135 0.0110 0.0125 905,062 +0.00(+25.00%)
Aug 09, 2011 0.0109 0.0116 0.0100 0.0100 432,336 -0.00(-11.50%)
Aug 08, 2011 0.0140 0.0140 0.0113 0.0113 376,330 -0.00(-15.67%)
Aug 05, 2011 0.0145 0.0145 0.0110 0.0134 1,326,149 -0.00(-7.59%)
Aug 04, 2011 0.0180 0.0180 0.0135 0.0145 673,904 -0.00(-8.81%)
Aug 03, 2011 0.0130 0.0167 0.0123 0.0159 2,059,783 +0.00(+17.78%)
Aug 02, 2011 0.0120 0.0147 0.0110 0.0135 1,689,400 +0.00(+12.50%)
Aug 01, 2011 0.0135 0.0140 0.0110 0.0120 1,512,882 -0.00(-18.92%)
Jul 29, 2011 0.0150 0.0155 0.0125 0.0148 3,824,898 -0.00(-1.33%)
Jul 28, 2011 0.0168 0.0190 0.0149 0.0150 18,757,502 +0.00(+3.45%)
Jul 27, 2011 0.0140 0.0165 0.0130 0.0145 2,886,981 +0.00(+11.54%)
Jul 26, 2011 0.0185 0.0185 0.0110 0.0130 4,677,528 -0.00(-21.69%)
Jul 25, 2011 0.0310 0.0345 0.0166 0.0166 9,346,079 -0.01(-27.83%)
Jul 22, 2011 0.0229 0.0235 0.0200 0.0230 728,650 +0.00(+21.05%)
Jul 21, 2011 0.0206 0.0230 0.0190 0.0190 249,700 -0.00(-5.00%)
Jul 20, 2011 0.0245 0.0245 0.0200 0.0200 744,300 -0.00(-19.68%)
Jul 19, 2011 0.0200 0.0249 0.0200 0.0249 21,650 +0.00(+8.26%)
Jul 18, 2011 0.0205 0.0280 0.0150 0.0230 783,189 -0.00(-4.17%)
Jul 15, 2011 0.0255 0.0285 0.0235 0.0240 502,000 +0.00(+6.67%)
Jul 14, 2011 0.0270 0.0270 0.0221 0.0225 479,455 -0.00(-13.46%)
Jul 13, 2011 0.0281 0.0281 0.0245 0.0260 853,103 +0.01(+30.00%)
Jul 12, 2011 0.0239 0.0259 0.0200 0.0200 500,500 -0.00(-16.67%)
Jul 11, 2011 0.0290 0.0290 0.0240 0.0240 551,600 -0.01(-18.64%)
Jul 08, 2011 0.0260 0.0295 0.0250 0.0295 636,900 +0.01(+22.92%)
Jul 07, 2011 0.0280 0.0300 0.0240 0.0240 2,886,323 -0.00(-4.00%)
Jul 06, 2011 0.0280 0.0320 0.0250 0.0250 492,000 -0.00(-13.79%)
Jul 05, 2011 0.0260 0.0290 0.0260 0.0290 36,950 +0.00(+11.54%)
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.