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: 10:58 AM 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 (%)
Apr 29, 2016 0.0850 0.0900 0.0830 0.0900 390,851 +0.00(+5.88%)
Apr 28, 2016 0.0870 0.0870 0.0830 0.0850 122,947 +0.00(+3.53%)
Apr 27, 2016 0.0880 0.0880 0.0801 0.0821 42,945 +0.00(+2.50%)
Apr 26, 2016 0.0900 0.0900 0.0800 0.0801 542,660 -0.01(-7.83%)
Apr 25, 2016 0.0850 0.0900 0.0840 0.0869 272,590 +0.00(+2.24%)
Apr 22, 2016 0.0850 0.0850 0.0801 0.0850 12,769 +0.00(+0.00%)
Apr 21, 2016 0.0891 0.0891 0.0800 0.0850 271,550 +0.00(+0.00%)
Apr 20, 2016 0.0800 0.0860 0.0800 0.0850 13,050 -0.00(-3.41%)
Apr 19, 2016 0.0860 0.0880 0.0860 0.0880 16,823 +0.00(+3.53%)
Apr 18, 2016 0.0891 0.0900 0.0825 0.0850 98,595 -0.00(-4.60%)
Apr 15, 2016 0.0819 0.0891 0.0790 0.0891 478,096 +0.01(+8.66%)
Apr 14, 2016 0.0775 0.0820 0.0775 0.0820 150,343 +0.00(+6.14%)
Apr 13, 2016 0.0762 0.0775 0.0750 0.0773 162,499 -0.00(-0.31%)
Apr 12, 2016 0.0777 0.0800 0.0750 0.0775 339,764 +0.00(+0.65%)
Apr 11, 2016 0.0750 0.0800 0.0740 0.0770 163,543 +0.00(+2.67%)
Apr 08, 2016 0.0755 0.0755 0.0725 0.0750 266,890 +0.00(+0.00%)
Apr 07, 2016 0.0750 0.0750 0.0690 0.0750 29,000 +0.00(+7.14%)
Apr 06, 2016 0.0800 0.0800 0.0690 0.0700 794,717 -0.01(-9.68%)
Apr 05, 2016 0.0790 0.0800 0.0750 0.0775 62,600 -0.00(-3.13%)
Apr 04, 2016 0.0760 0.0800 0.0740 0.0800 47,450 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0800 0.0700 0.0800 27,850 +0.00(+0.00%)
Mar 31, 2016 0.0820 0.0820 0.0700 0.0800 274,152 +0.00(+0.00%)
Mar 30, 2016 0.0800 0.0810 0.0780 0.0800 129,179 -0.00(-2.44%)
Mar 29, 2016 0.0751 0.0820 0.0751 0.0820 17,150 +0.00(+0.00%)
Mar 28, 2016 0.0750 0.0820 0.0750 0.0820 20,600 +0.00(+0.00%)
Mar 24, 2016 0.0820 0.0820 0.0820 0 +0.01(+18.84%)
Mar 23, 2016 0.0813 0.0813 0.0675 0.0690 616,720 -0.01(-14.81%)
Mar 22, 2016 0.0808 0.0825 0.0808 0.0810 157,500 +0.00(+1.25%)
Mar 21, 2016 0.0848 0.0848 0.0780 0.0800 90,390 -0.00(-5.66%)
Mar 18, 2016 0.0850 0.0885 0.0780 0.0848 124,277 +0.00(+4.69%)
Mar 17, 2016 0.0785 0.0850 0.0750 0.0810 1,038,748 +0.00(+3.85%)
Mar 16, 2016 0.0815 0.0815 0.0773 0.0780 80,300 -0.00(-2.50%)
Mar 15, 2016 0.0790 0.0800 0.0785 0.0800 303,298 +0.00(+2.56%)
Mar 14, 2016 0.0811 0.0845 0.0780 0.0780 146,003 -0.01(-7.69%)
Mar 11, 2016 0.0800 0.0845 0.0773 0.0845 320,803 +0.00(+0.00%)
Mar 10, 2016 0.0845 0.0845 0.0780 0.0845 278,250 -0.00(-0.47%)
Mar 09, 2016 0.0849 0.0849 0.0780 0.0849 316,632 +0.00(+5.86%)
Mar 08, 2016 0.0830 0.0850 0.0800 0.0802 83,908 -0.00(-3.37%)
Mar 07, 2016 0.0807 0.0890 0.0800 0.0830 187,930 -0.00(-2.35%)
Mar 04, 2016 0.0800 0.0800 0.0800 0.0850 284,435 +0.01(+6.25%)
Mar 03, 2016 0.0810 0.0850 0.0750 0.0800 431,601 -0.01(-8.05%)
Mar 02, 2016 0.0890 0.0890 0.0810 0.0870 58,000 +0.01(+7.41%)
Mar 01, 2016 0.0810 0.0890 0.0780 0.0810 274,005 -0.00(-4.71%)
Feb 29, 2016 0.0900 0.0900 0.0820 0.0850 146,639 +0.00(+4.94%)
Feb 26, 2016 0.0900 0.0950 0.0740 0.0810 424,369 -0.01(-10.00%)
Feb 25, 2016 0.1000 0.1000 0.0895 0.0900 241,559 +0.00(+2.86%)
Feb 24, 2016 0.1000 0.1000 0.0800 0.0875 115,880 -0.01(-7.89%)
Feb 23, 2016 0.1025 0.1062 0.0850 0.0950 176,055 -0.01(-7.32%)
Feb 22, 2016 0.1025 0.1075 0.1025 0.1025 144,860 -0.01(-5.96%)
Feb 19, 2016 0.1120 0.1120 0.1050 0.1090 86,400 -0.01(-5.13%)
Feb 18, 2016 0.1000 0.1149 0.1000 0.1149 149,234 +0.01(+9.43%)
Feb 17, 2016 0.1100 0.1150 0.1000 0.1050 1,002,571 -0.01(-10.26%)
Feb 16, 2016 0.1295 0.1295 0.1125 0.1170 217,504 -0.01(-4.80%)
Feb 12, 2016 0.1229 0.1229 0.1229 0 -0.01(-6.18%)
Feb 11, 2016 0.1200 0.1500 0.1200 0.1310 3,352,910 +0.01(+11.39%)
Feb 10, 2016 0.0900 0.1200 0.0900 0.1176 1,949,277 +0.03(+30.67%)
Feb 09, 2016 0.0875 0.0900 0.0800 0.0900 520,944 +0.00(+2.27%)
Feb 08, 2016 0.0907 0.0917 0.0842 0.0880 50,969 -0.01(-6.38%)
Feb 05, 2016 0.0940 0.0940 0.0880 0.0940 65,734 +0.00(+2.17%)
Feb 04, 2016 0.0980 0.0980 0.0820 0.0920 335,770 -0.01(-7.91%)
Feb 03, 2016 0.0810 0.0999 0.0800 0.0999 210,075 +0.02(+20.36%)
Feb 02, 2016 0.0850 0.0850 0.0800 0.0830 121,195 -0.01(-6.74%)
Feb 01, 2016 0.0730 0.0906 0.0700 0.0890 577,196 +0.01(+19.46%)
Jan 29, 2016 0.0681 0.0745 0.0681 0.0745 164,350 +0.01(+9.40%)
Jan 28, 2016 0.0745 0.0745 0.0681 0.0681 167,800 -0.00(-2.71%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 108,500 +0.00(+0.00%)
Jan 26, 2016 0.0690 0.0720 0.0690 0.0700 32,500 +0.00(+2.34%)
Jan 25, 2016 0.0750 0.0750 0.0684 0.0684 100,400 -0.00(-2.29%)
Jan 22, 2016 0.0723 0.0750 0.0689 0.0700 550,681 -0.00(-6.67%)
Jan 21, 2016 0.0780 0.0789 0.0720 0.0750 78,153 -0.00(-4.94%)
Jan 20, 2016 0.0790 0.0790 0.0700 0.0789 105,840 -0.00(-0.75%)
Jan 19, 2016 0.0750 0.1000 0.0700 0.0795 536,800 +0.00(+6.14%)
Jan 15, 2016 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Jan 14, 2016 0.0730 0.0749 0.0700 0.0749 99,900 +0.00(+0.00%)
Jan 13, 2016 0.0749 0.0749 0.0720 0.0749 53,335 +0.00(+0.00%)
Jan 12, 2016 0.0740 0.0750 0.0720 0.0749 189,075 +0.00(+1.90%)
Jan 11, 2016 0.0700 0.0735 0.0700 0.0735 59,822 -0.00(-2.00%)
Jan 08, 2016 0.0750 0.0750 0.0700 0.0750 31,228 +0.00(+0.00%)
Jan 07, 2016 0.0725 0.0750 0.0720 0.0750 212,957 +0.00(+0.00%)
Jan 06, 2016 0.0800 0.0800 0.0740 0.0750 109,384 -0.01(-6.25%)
Jan 05, 2016 0.0726 0.0800 0.0725 0.0800 118,250 +0.00(+4.92%)
Jan 04, 2016 0.0750 0.0800 0.0700 0.0762 61,700 +0.00(+1.67%)
Dec 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2015 0.0715 0.0750 0.0715 0.0750 21,826 +0.00(+0.00%)
Dec 29, 2015 0.0750 0.0750 0.0655 0.0750 390,998 +0.00(+0.00%)
Dec 28, 2015 0.0745 0.0750 0.0690 0.0750 328,412 +0.00(+0.05%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 -0.00(-0.05%)
Dec 23, 2015 0.0700 0.0750 0.0640 0.0750 336,836 +0.00(+7.14%)
Dec 22, 2015 0.0800 0.0800 0.0620 0.0700 378,575 -0.00(-6.67%)
Dec 21, 2015 0.0750 0.0800 0.0700 0.0750 143,160 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0750 0.0700 0.0750 763,673 +0.00(+7.14%)
Dec 17, 2015 0.0750 0.0780 0.0700 0.0700 851,700 -0.00(-3.45%)
Dec 16, 2015 0.0770 0.0800 0.0700 0.0725 303,851 -0.01(-9.38%)
Dec 15, 2015 0.0740 0.0800 0.0740 0.0800 20,500 +0.00(+0.00%)
Dec 14, 2015 0.0820 0.0820 0.0740 0.0800 143,700 -0.01(-5.88%)
Dec 11, 2015 0.0750 0.0850 0.0750 0.0850 501,375 -0.00(-2.30%)
Dec 10, 2015 0.0800 0.0870 0.0750 0.0870 518,400 +0.00(+2.35%)
Dec 09, 2015 0.0800 0.0875 0.0790 0.0850 411,950 +0.00(+1.19%)
Dec 08, 2015 0.0875 0.0875 0.0800 0.0840 48,100 -0.00(-4.00%)
Dec 07, 2015 0.0900 0.0900 0.0850 0.0875 283,335 -0.00(-2.78%)
Dec 04, 2015 0.0870 0.0900 0.0840 0.0900 89,826 +0.00(+3.45%)
Dec 03, 2015 0.0887 0.0887 0.0800 0.0870 278,737 -0.00(-1.97%)
Dec 02, 2015 0.0875 0.0900 0.0875 0.0887 70,300 +0.00(+4.41%)
Dec 01, 2015 0.0852 0.0899 0.0850 0.0850 147,500 -0.01(-5.76%)
Nov 30, 2015 0.1000 0.1000 0.0853 0.0902 85,550 -0.00(-5.05%)
Nov 27, 2015 0.0851 0.0950 0.0851 0.0950 16,000 +0.01(+11.63%)
Nov 25, 2015 0.0851 0.0851 0.0851 0 -0.00(-5.44%)
Nov 24, 2015 0.0890 0.0900 0.0851 0.0900 321,706 +0.00(+0.00%)
Nov 23, 2015 0.0895 0.0900 500,708 -0.00(-3.23%)
Nov 20, 2015 0.1055 0.1060 0.0930 0.0930 239,232 -0.01(-11.43%)
Nov 19, 2015 0.0951 0.1050 0.0951 0.1050 198,600 +0.01(+10.41%)
Nov 18, 2015 0.1060 0.1060 0.0951 0.0951 300,948 -0.01(-9.43%)
Nov 17, 2015 0.1060 0.1100 0.1050 0.1050 262,624 -0.01(-4.55%)
Nov 16, 2015 0.1100 0.1150 0.1080 0.1100 545,572 +0.00(+0.00%)
Nov 13, 2015 0.1067 0.1100 0.1050 0.1100 70,329 +0.00(+4.27%)
Nov 12, 2015 0.1087 0.1100 0.1050 0.1055 57,083 -0.00(-1.86%)
Nov 11, 2015 0.1075 0.1075 0.1075 0.1075 7,000 +0.00(+0.00%)
Nov 10, 2015 0.1140 0.1140 0.1075 0.1075 53,360 -0.01(-5.70%)
Nov 09, 2015 0.1090 0.1150 0.1075 0.1140 219,579 +0.01(+4.59%)
Nov 06, 2015 0.1100 0.1100 0.1080 0.1090 95,471 -0.00(-1.36%)
Nov 05, 2015 0.1100 0.1150 0.1075 0.1105 311,575 -0.00(-2.64%)
Nov 04, 2015 0.1100 0.1150 0.1100 0.1135 139,050 +0.00(+3.18%)
Nov 03, 2015 0.1070 0.1100 0.1070 0.1100 199,228 +0.01(+4.76%)
Nov 02, 2015 0.1000 0.1080 0.0995 0.1050 261,996 +0.01(+5.53%)
Oct 30, 2015 0.0949 0.1080 0.0949 0.0995 396,637 +0.01(+7.05%)
Oct 29, 2015 0.0930 0.0949 0.0930 0.0930 23,782 -0.00(-2.05%)
Oct 28, 2015 0.1000 0.1000 0.0906 0.0949 363,497 -0.01(-5.10%)
Oct 27, 2015 0.1070 0.1070 0.0951 0.1000 645,386 -0.01(-5.30%)
Oct 26, 2015 0.1060 0.1080 0.1052 0.1056 176,990 -0.00(-0.38%)
Oct 23, 2015 0.1075 0.1080 0.1050 0.1060 290,967 -0.00(-1.40%)
Oct 22, 2015 0.1060 0.1090 0.1032 0.1075 288,644 -0.00(-1.83%)
Oct 21, 2015 0.1154 0.1240 0.1060 0.1095 117,913 -0.01(-4.70%)
Oct 20, 2015 0.1100 0.1299 0.1058 0.1149 1,539,431 +0.01(+9.43%)
Oct 19, 2015 0.1026 0.1050 0.1005 0.1050 192,124 +0.00(+2.54%)
Oct 16, 2015 0.1100 0.1125 0.1023 0.1024 148,194 -0.01(-6.91%)
Oct 15, 2015 0.1125 0.1125 0.1050 0.1100 89,074 +0.00(+4.66%)
Oct 14, 2015 0.1050 0.1100 0.1050 0.1051 61,880 -0.00(-4.45%)
Oct 13, 2015 0.0951 0.1100 0.0935 0.1100 405,641 +0.01(+10.00%)
Oct 12, 2015 0.1000 0.1000 0.0970 0.1000 128,948 +0.00(+0.00%)
Oct 09, 2015 0.1000 0.1000 0.0911 0.1000 184,499 +0.00(+0.00%)
Oct 08, 2015 0.1120 0.1150 0.0955 0.1000 558,530 -0.01(-10.71%)
Oct 07, 2015 0.1150 0.1199 0.1120 0.1120 80,516 -0.01(-4.27%)
Oct 06, 2015 0.1275 0.1275 0.1120 0.1170 224,946 -0.01(-8.24%)
Oct 05, 2015 0.1350 0.1350 0.1104 0.1275 555,422 -0.01(-7.81%)
Oct 02, 2015 0.1400 0.1400 0.1300 0.1383 267,772 -0.00(-1.21%)
Oct 01, 2015 0.1399 0.1400 0.1300 0.1400 167,372 +0.00(+0.00%)
Sep 30, 2015 0.1405 0.1405 0.1380 0.1400 41,610 -0.00(-0.71%)
Sep 29, 2015 0.1350 0.1475 0.1350 0.1410 350,807 +0.01(+4.44%)
Sep 28, 2015 0.1448 0.1448 0.1310 0.1350 433,932 -0.01(-5.26%)
Sep 25, 2015 0.1425 0.1515 0.1379 0.1425 712,845 +0.00(+1.06%)
Sep 24, 2015 0.1580 0.1580 0.1400 0.1410 397,623 -0.01(-4.73%)
Sep 23, 2015 0.1492 0.1540 0.1400 0.1480 585,153 -0.00(-0.47%)
Sep 22, 2015 0.1463 0.1500 0.1400 0.1487 324,000 +0.00(+0.81%)
Sep 21, 2015 0.1440 0.1487 0.1430 0.1475 253,267 +0.00(+3.15%)
Sep 18, 2015 0.1350 0.1480 0.1350 0.1430 343,916 +0.01(+5.15%)
Sep 17, 2015 0.1330 0.1360 0.1300 0.1360 258,585 +0.00(+2.26%)
Sep 16, 2015 0.1300 0.1330 0.1250 0.1330 291,825 +0.01(+4.72%)
Sep 15, 2015 0.1199 0.1290 0.1150 0.1270 246,412 +0.01(+6.01%)
Sep 14, 2015 0.1210 0.1218 0.1100 0.1198 321,216 -0.00(-0.17%)
Sep 11, 2015 0.1200 0.1205 0.1127 0.1200 385,285 +0.00(+0.00%)
Sep 10, 2015 0.1250 0.1250 0.1200 0.1200 422,469 -0.00(-0.41%)
Sep 09, 2015 0.1220 0.1250 0.1200 0.1205 226,763 -0.00(-3.60%)
Sep 08, 2015 0.1225 0.1330 0.1201 0.1250 881,601 +0.00(+0.00%)
Sep 04, 2015 0.1250 0.1250 0.1250 0 +0.01(+6.02%)
Sep 03, 2015 0.1190 0.1190 0.1150 0.1179 285,926 -0.00(-1.01%)
Sep 02, 2015 0.1196 0.1196 0.1137 0.1191 326,227 +0.00(+3.57%)
Sep 01, 2015 0.1198 0.1198 0.1136 0.1150 133,050 +0.00(+2.13%)
Aug 31, 2015 0.1150 0.1220 0.1120 0.1126 523,465 +0.00(+0.54%)
Aug 28, 2015 0.1090 0.1174 0.1090 0.1120 207,150 +0.01(+8.74%)
Aug 27, 2015 0.0892 0.1260 0.0880 0.1030 1,105,264 +0.01(+14.44%)
Aug 26, 2015 0.0900 0.0900 0.0857 0.0900 264,149 -0.00(-0.55%)
Aug 25, 2015 0.0905 0.0907 0.0880 0.0905 160,662 +0.00(+0.56%)
Aug 24, 2015 0.0960 0.0960 0.0900 0.0900 440,916 -0.01(-6.25%)
Aug 21, 2015 0.0988 0.1006 0.0951 0.0960 161,387 -0.00(-4.00%)
Aug 20, 2015 0.1099 0.1099 0.0913 0.1000 402,976 -0.01(-9.09%)
Aug 19, 2015 0.1076 0.1118 0.0950 0.1100 331,989 -0.01(-4.35%)
Aug 18, 2015 0.1174 0.1199 0.0900 0.1150 630,363 -0.00(-2.13%)
Aug 17, 2015 0.1280 0.1280 0.1100 0.1175 200,763 -0.01(-6.00%)
Aug 14, 2015 0.1283 0.1351 0.1221 0.1250 966,093 -0.01(-6.99%)
Aug 13, 2015 0.1240 0.1400 0.1240 0.1344 1,367,770 +0.01(+8.39%)
Aug 12, 2015 0.1150 0.1250 0.1120 0.1240 2,115,946 +0.02(+18.10%)
Aug 11, 2015 0.0805 0.1050 0.0801 0.1050 2,491,446 +0.03(+34.62%)
Aug 10, 2015 0.0725 0.0798 0.0725 0.0780 881,366 +0.01(+11.43%)
Aug 07, 2015 0.0690 0.0720 0.0690 0.0700 317,748 -0.00(-6.67%)
Aug 06, 2015 0.0705 0.0750 0.0651 0.0750 136,071 +0.00(+3.45%)
Aug 05, 2015 0.0700 0.0750 0.0700 0.0725 70,166 +0.00(+3.57%)
Aug 04, 2015 0.0660 0.0729 0.0660 0.0700 38,735 -0.00(-5.41%)
Aug 03, 2015 0.0660 0.0798 0.0660 0.0740 25,732 -0.01(-6.92%)
Jul 31, 2015 0.0795 0.0795 0.0795 0.0795 30,000 +0.00(+0.00%)
Jul 30, 2015 0.0750 0.0800 0.0700 0.0795 169,652 +0.01(+9.66%)
Jul 29, 2015 0.0700 0.0750 0.0700 0.0725 60,078 +0.00(+3.57%)
Jul 28, 2015 0.0750 0.0750 0.0700 0.0700 145,812 -0.01(-7.89%)
Jul 27, 2015 0.0760 0.0760 0.0755 0.0760 60,010 -0.00(-2.56%)
Jul 24, 2015 0.0775 0.0800 0.0760 0.0780 207,200 +0.00(+1.30%)
Jul 23, 2015 0.0730 0.0800 0.0730 0.0770 274,285 +0.00(+0.00%)
Jul 22, 2015 0.0780 0.0780 0.0700 0.0770 232,400 +0.01(+10.00%)
Jul 21, 2015 0.0700 0.0750 0.0650 0.0700 75,610 +0.00(+0.00%)
Jul 20, 2015 0.0800 0.0800 0.0700 0.0700 236,850 -0.01(-12.50%)
Jul 17, 2015 0.0800 0.0830 0.0800 0.0800 97,600 -0.00(-3.61%)
Jul 16, 2015 0.0765 0.0830 0.0750 0.0830 100,102 +0.00(+3.75%)
Jul 15, 2015 0.0745 0.0800 0.0700 0.0800 227,120 +0.01(+6.67%)
Jul 14, 2015 0.0850 0.0850 0.0650 0.0750 439,690 -0.01(-11.76%)
Jul 13, 2015 0.0850 0.0850 0.0750 0.0850 368,840 +0.00(+0.00%)
Jul 10, 2015 0.0870 0.0870 0.0840 0.0850 16,466 -0.00(-5.56%)
Jul 09, 2015 0.0870 0.0900 0.0840 0.0900 264,041 +0.00(+2.27%)
Jul 08, 2015 0.0900 0.0900 0.0880 0.0880 50,610 +0.00(+0.00%)
Jul 07, 2015 0.0880 0.0890 0.0880 0.0880 178,500 -0.00(-3.30%)
Jul 06, 2015 0.0920 0.0940 0.0900 0.0910 1,060,366 -0.00(-1.09%)
Jul 02, 2015 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jul 01, 2015 0.0920 0.0920 0.0880 0.0920 380,340 +0.00(+0.00%)
Jun 30, 2015 0.0900 0.0940 0.0897 0.0920 70,500 +0.00(+2.22%)
Jun 29, 2015 0.0950 0.0950 0.0900 0.0900 324,201 -0.00(-4.26%)
Jun 26, 2015 0.0930 0.0940 0.0930 0.0940 51,500 +0.00(+0.00%)
Jun 25, 2015 0.0943 0.0960 0.0930 0.0940 149,755 +0.00(+1.51%)
Jun 24, 2015 0.0925 0.0940 0.0925 0.0926 89,550 -0.00(-1.49%)
Jun 23, 2015 0.1000 0.1000 0.0940 0.0940 67,870 -0.00(-4.08%)
Jun 22, 2015 0.0980 0.0980 0.0950 0.0980 296,800 +0.00(+0.51%)
Jun 19, 2015 0.1000 0.1000 0.0950 0.0975 440,669 -0.00(-2.50%)
Jun 18, 2015 0.0900 0.1000 0.0900 0.1000 168,500 +0.01(+11.11%)
Jun 17, 2015 0.0900 0.0900 0.0880 0.0900 80,275 -0.00(-3.74%)
Jun 16, 2015 0.0900 0.0940 0.0880 0.0935 464,415 +0.00(+3.89%)
Jun 15, 2015 0.0840 0.1000 0.0840 0.0900 356,100 +0.00(+0.00%)
Jun 12, 2015 0.0950 0.0950 0.0810 0.0900 237,340 -0.01(-5.26%)
Jun 11, 2015 0.0890 0.0950 0.0800 0.0950 299,816 +0.01(+6.74%)
Jun 10, 2015 0.1029 0.1040 0.0810 0.0890 544,706 -0.01(-14.42%)
Jun 09, 2015 0.1070 0.1080 0.1000 0.1040 236,708 -0.00(-2.80%)
Jun 08, 2015 0.1100 0.1200 0.1001 0.1070 372,053 -0.00(-0.47%)
Jun 05, 2015 0.1130 0.1130 0.0860 0.1075 572,138 -0.01(-9.28%)
Jun 04, 2015 0.1125 0.1195 0.1125 0.1185 433,103 -0.00(-1.25%)
Jun 03, 2015 0.1000 0.1500 0.0800 0.1200 2,777,990 +0.03(+30.43%)
Jun 02, 2015 0.0850 0.0920 0.0840 0.0920 799,689 +0.01(+5.75%)
Jun 01, 2015 0.0740 0.0900 0.0740 0.0870 633,659 +0.01(+17.57%)
May 29, 2015 0.0696 0.0740 0.0696 0.0740 35,000 -0.00(-0.67%)
May 28, 2015 0.0700 0.0745 0.0601 0.0745 238,034 +0.00(+6.43%)
May 27, 2015 0.0750 0.0750 0.0650 0.0700 148,120 -0.00(-6.67%)
May 26, 2015 0.0790 0.0790 0.0700 0.0750 140,388 -0.00(-5.06%)
May 22, 2015 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
May 21, 2015 0.0790 0.0790 0.0720 0.0750 60,451 -0.00(-4.94%)
May 20, 2015 0.0750 0.0790 0.0750 0.0789 154,004 -0.00(-0.13%)
May 19, 2015 0.0800 0.0830 0.0705 0.0790 411,786 +0.00(+5.33%)
May 18, 2015 0.0800 0.0800 0.0705 0.0750 51,707 +0.00(+0.00%)
May 15, 2015 0.0700 0.0790 0.0675 0.0750 522,400 +0.00(+7.14%)
May 14, 2015 0.0686 0.0720 0.0675 0.0700 442,171 +0.00(+0.00%)
May 13, 2015 0.0680 0.0700 0.0601 0.0700 158,208 +0.00(+2.94%)
May 12, 2015 0.0650 0.0700 0.0600 0.0680 288,150 +0.01(+20.35%)
May 11, 2015 0.0700 0.0700 0.0560 0.0565 421,715 -0.01(-19.29%)
May 08, 2015 0.0655 0.0700 0.0570 0.0700 516,771 +0.00(+1.45%)
May 07, 2015 0.0625 0.0690 0.0600 0.0690 186,014 -0.00(-1.43%)
May 06, 2015 0.0700 0.0700 0.0573 0.0700 269,998 -0.00(-4.11%)
May 05, 2015 0.0689 0.0730 0.0650 0.0730 20,625 +0.00(+0.00%)
May 04, 2015 0.0700 0.0730 0.0680 0.0730 40,932 +0.00(+0.00%)
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.