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

Voip-Pal.com (OP: VPLM )

0.0157 -0.0006 (-3.68%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 27, 2013 0.1095 0.1650 0.1090 0.1400 5,694,932 +0.04(+34.62%)
Sep 26, 2013 0.0920 0.1095 0.0861 0.1040 2,985,774 +0.01(+13.04%)
Sep 25, 2013 0.0902 0.0980 0.0830 0.0920 1,251,577 +0.00(+4.55%)
Sep 24, 2013 0.0860 0.0900 0.0821 0.0880 904,560 +0.00(+2.33%)
Sep 23, 2013 0.0900 0.0902 0.0812 0.0860 914,986 -0.01(-6.83%)
Sep 20, 2013 0.0999 0.0999 0.0860 0.0923 1,560,148 +0.01(+12.56%)
Sep 19, 2013 0.0750 0.0900 0.0750 0.0820 1,742,944 +0.01(+9.04%)
Sep 18, 2013 0.0750 0.0752 0.0721 0.0752 943,894 +0.00(+4.44%)
Sep 17, 2013 0.0744 0.0759 0.0720 0.0720 487,900 -0.00(-0.69%)
Sep 16, 2013 0.0690 0.0750 0.0690 0.0725 1,249,376 +0.00(+3.57%)
Sep 13, 2013 0.0700 0.0735 0.0680 0.0700 2,648,510 +0.00(+0.72%)
Sep 12, 2013 0.0700 0.0715 0.0680 0.0695 463,920 -0.00(-0.71%)
Sep 11, 2013 0.0730 0.0738 0.0680 0.0700 391,131 -0.00(-4.11%)
Sep 10, 2013 0.0745 0.0750 0.0701 0.0730 4,375,431 -0.00(-0.68%)
Sep 09, 2013 0.0770 0.0770 0.0730 0.0735 1,203,154 -0.00(-4.55%)
Sep 06, 2013 0.0740 0.0790 0.0710 0.0770 1,191,695 +0.00(+6.21%)
Sep 05, 2013 0.0730 0.0730 0.0699 0.0725 1,907,044 -0.00(-0.41%)
Sep 04, 2013 0.0745 0.0745 0.0703 0.0728 695,502 -0.01(-7.85%)
Sep 03, 2013 0.0739 0.0800 0.0700 0.0790 1,645,198 +0.01(+12.86%)
Aug 30, 2013 0.0630 0.0750 0.0630 0.0700 2,247,319 +0.01(+12.90%)
Aug 29, 2013 0.0650 0.0650 0.0600 0.0620 1,089,346 -0.00(-4.62%)
Aug 28, 2013 0.0670 0.0670 0.0650 0.0650 145,775 +0.00(+1.56%)
Aug 27, 2013 0.0690 0.0700 0.0620 0.0640 917,913 -0.01(-9.86%)
Aug 26, 2013 0.0740 0.0740 0.0670 0.0710 1,360,413 -0.00(-1.39%)
Aug 23, 2013 0.0720 0.0740 0.0710 0.0720 886,722 +0.00(+0.00%)
Aug 22, 2013 0.0770 0.0770 0.0700 0.0720 813,963 +0.00(+1.41%)
Aug 21, 2013 0.0750 0.0770 0.0700 0.0710 1,951,584 +0.00(+1.43%)
Aug 20, 2013 0.0710 0.0728 0.0690 0.0700 628,788 -0.00(-3.85%)
Aug 19, 2013 0.0720 0.0749 0.0690 0.0728 878,817 +0.00(+1.11%)
Aug 16, 2013 0.0725 0.0725 0.0690 0.0720 1,539,264 -0.00(-0.69%)
Aug 15, 2013 0.0720 0.0729 0.0680 0.0725 2,391,657 +0.00(+2.11%)
Aug 14, 2013 0.0740 0.0740 0.0700 0.0710 750,314 -0.00(-4.44%)
Aug 13, 2013 0.0740 0.0744 0.0700 0.0743 2,394,428 +0.00(+1.78%)
Aug 12, 2013 0.0765 0.0765 0.0700 0.0730 819,253 -0.00(-0.14%)
Aug 09, 2013 0.0770 0.0780 0.0725 0.0731 785,516 -0.00(-3.82%)
Aug 08, 2013 0.0760 0.0800 0.0721 0.0760 1,012,620 +0.00(+0.00%)
Aug 07, 2013 0.0731 0.0788 0.0731 0.0760 806,020 -0.00(-3.31%)
Aug 06, 2013 0.0760 0.0799 0.0720 0.0786 555,834 +0.00(+3.42%)
Aug 05, 2013 0.0740 0.0770 0.0710 0.0760 873,814 +0.00(+6.89%)
Aug 02, 2013 0.0730 0.0745 0.0700 0.0711 3,246,791 -0.00(-5.20%)
Aug 01, 2013 0.0750 0.0835 0.0730 0.0750 2,271,658 +0.00(+0.00%)
Jul 31, 2013 0.0800 0.0800 0.0720 0.0750 778,240 -0.01(-6.25%)
Jul 30, 2013 0.0770 0.0830 0.0750 0.0800 1,318,805 +0.01(+6.67%)
Jul 29, 2013 0.0750 0.0769 0.0730 0.0750 347,150 -0.00(-1.83%)
Jul 26, 2013 0.0700 0.0764 0.0700 0.0764 2,099,345 -0.00(-0.13%)
Jul 25, 2013 0.0730 0.0785 0.0710 0.0765 2,463,202 +0.01(+10.87%)
Jul 24, 2013 0.0800 0.0800 0.0686 0.0690 1,539,036 -0.01(-13.75%)
Jul 23, 2013 0.0895 0.0900 0.0707 0.0800 2,214,741 -0.01(-10.11%)
Jul 22, 2013 0.0980 0.0990 0.0850 0.0890 2,061,956 -0.01(-10.10%)
Jul 19, 2013 0.0835 0.0990 0.0835 0.0990 4,469,189 +0.02(+20.73%)
Jul 18, 2013 0.0730 0.0850 0.0706 0.0820 1,700,002 +0.01(+16.15%)
Jul 17, 2013 0.0790 0.0790 0.0706 0.0706 289,776 -0.00(-5.87%)
Jul 16, 2013 0.0710 0.0770 0.0700 0.0750 1,779,027 +0.00(+4.90%)
Jul 15, 2013 0.0700 0.0720 0.0680 0.0715 593,046 +0.00(+2.14%)
Jul 12, 2013 0.0687 0.0700 0.0670 0.0700 627,374 +0.00(+1.60%)
Jul 11, 2013 0.0730 0.0730 0.0687 0.0689 592,114 -0.00(-4.31%)
Jul 10, 2013 0.0687 0.0720 0.0660 0.0720 1,767,028 +0.00(+4.65%)
Jul 09, 2013 0.0690 0.0690 0.0640 0.0688 899,746 -0.00(-0.29%)
Jul 08, 2013 0.0695 0.0700 0.0660 0.0690 441,599 +0.00(+2.99%)
Jul 05, 2013 0.0690 0.0695 0.0670 0.0670 144,324 -0.00(-2.90%)
Jul 03, 2013 0.0690 0.0690 0.0670 0.0690 131,376 +0.00(+2.99%)
Jul 02, 2013 0.0685 0.0700 0.0670 0.0670 724,068 -0.00(-4.29%)
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.