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

Voip-Pal.com (OP: VPLM )

0.0161 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 30, 2020 0.0107 0.0107 0.0104 0.0104 185,400 -0.00(-3.70%)
Apr 29, 2020 0.0105 0.0110 0.0101 0.0108 837,806 +0.00(+2.86%)
Apr 28, 2020 0.0105 0.0109 0.0103 0.0105 93,904 +0.00(+0.00%)
Apr 27, 2020 0.0120 0.0120 0.0101 0.0105 715,121 -0.00(-4.55%)
Apr 24, 2020 0.0105 0.0110 0.0105 0.0110 444,600 +0.00(+6.80%)
Apr 23, 2020 0.0119 0.0119 0.0103 0.0103 1,117,533 -0.00(-8.04%)
Apr 22, 2020 0.0119 0.0119 0.0105 0.0112 925,199 +0.00(+3.70%)
Apr 21, 2020 0.0119 0.0119 0.0105 0.0108 675,008 +0.00(+0.00%)
Apr 20, 2020 0.0120 0.0120 0.0108 0.0108 1,291,490 -0.00(-6.09%)
Apr 17, 2020 0.0120 0.0120 0.0115 0.0115 259,200 +0.00(+0.88%)
Apr 16, 2020 0.0101 0.0123 0.0101 0.0114 745,550 +0.00(+3.64%)
Apr 15, 2020 0.0116 0.0120 0.0110 0.0110 156,214 -0.00(-10.57%)
Apr 14, 2020 0.0130 0.0130 0.0115 0.0123 792,005 +0.00(+2.50%)
Apr 13, 2020 0.0130 0.0130 0.0120 0.0120 556,597 -0.00(-4.00%)
Apr 09, 2020 0.0130 0.0130 0.0120 0.0125 131,800 +0.00(+2.46%)
Apr 08, 2020 0.0144 0.0158 0.0120 0.0122 2,872,478 -0.00(-15.86%)
Apr 07, 2020 0.0170 0.0170 0.0123 0.0145 175,298 +0.00(+13.28%)
Apr 06, 2020 0.0141 0.0141 0.0128 0.0128 118,418 -0.00(-4.48%)
Apr 03, 2020 0.0130 0.0157 0.0130 0.0134 613,300 +0.00(+8.06%)
Apr 02, 2020 0.0130 0.0130 0.0120 0.0124 644,385 +0.00(+3.33%)
Apr 01, 2020 0.0120 0.0130 0.0119 0.0120 981,041 +0.00(+0.84%)
Mar 31, 2020 0.0117 0.0119 0.0117 0.0119 702,582 +0.00(+1.71%)
Mar 30, 2020 0.0130 0.0130 0.0115 0.0117 407,694 -0.00(-10.00%)
Mar 27, 2020 0.0150 0.0150 0.0099 0.0130 6,746,100 -0.00(-13.33%)
Mar 26, 2020 0.0185 0.0185 0.0150 0.0150 105,686 -0.00(-18.92%)
Mar 25, 2020 0.0159 0.0190 0.0158 0.0185 736,953 +0.00(+15.62%)
Mar 24, 2020 0.0165 0.0205 0.0160 0.0160 1,484,894 +0.00(+6.67%)
Mar 23, 2020 0.0133 0.0150 0.0132 0.0150 1,155,886 +0.00(+7.14%)
Mar 20, 2020 0.0127 0.0140 0.0127 0.0140 856,000 +0.00(+0.00%)
Mar 19, 2020 0.0153 0.0153 0.0130 0.0140 544,404 +0.00(+7.69%)
Mar 18, 2020 0.0131 0.0160 0.0120 0.0130 2,788,548 +0.00(+5.69%)
Mar 17, 2020 0.0100 0.0145 0.0100 0.0123 4,637,553 +0.00(+0.82%)
Mar 16, 2020 0.0200 0.0210 0.0100 0.0122 14,765,086 -0.01(-40.49%)
Mar 13, 2020 0.0205 0.0240 0.0175 0.0205 2,416,600 +0.00(+2.50%)
Mar 12, 2020 0.0204 0.0205 0.0171 0.0200 1,818,101 +0.00(+14.29%)
Mar 11, 2020 0.0230 0.0240 0.0171 0.0175 692,760 -0.01(-29.44%)
Mar 10, 2020 0.0175 0.0250 0.0175 0.0248 2,728,643 +0.01(+41.71%)
Mar 09, 2020 0.0180 0.0180 0.0160 0.0175 1,034,555 -0.00(-1.69%)
Mar 06, 2020 0.0180 0.0180 0.0168 0.0178 941,500 +0.00(+4.09%)
Mar 05, 2020 0.0185 0.0187 0.0165 0.0171 863,817 -0.00(-5.00%)
Mar 04, 2020 0.0200 0.0209 0.0177 0.0180 1,551,091 +0.00(+0.56%)
Mar 03, 2020 0.0325 0.0325 0.0171 0.0179 4,671,206 -0.01(-43.71%)
Mar 02, 2020 0.0298 0.0350 0.0290 0.0318 2,265,399 -0.00(-0.62%)
Feb 28, 2020 0.0285 0.0320 0.0280 0.0320 241,700 +0.00(+11.11%)
Feb 27, 2020 0.0305 0.0305 0.0275 0.0288 749,488 -0.00(-9.43%)
Feb 26, 2020 0.0335 0.0335 0.0270 0.0318 1,837,416 -0.00(-5.07%)
Feb 25, 2020 0.0300 0.0400 0.0300 0.0335 2,152,269 +0.00(+11.67%)
Feb 24, 2020 0.0240 0.0300 0.0222 0.0300 1,984,923 +0.01(+30.43%)
Feb 21, 2020 0.0230 0.0240 0.0222 0.0230 632,200 +0.00(+1.77%)
Feb 20, 2020 0.0210 0.0229 0.0200 0.0226 608,408 +0.00(+13.00%)
Feb 19, 2020 0.0198 0.0221 0.0198 0.0200 87,400 +0.00(+1.01%)
Feb 18, 2020 0.0235 0.0235 0.0196 0.0198 383,406 -0.00(-11.61%)
Feb 14, 2020 0.0209 0.0224 0.0192 0.0224 191,100 +0.00(+6.67%)
Feb 13, 2020 0.0230 0.0230 0.0210 0.0210 130,694 +0.00(+0.00%)
Feb 12, 2020 0.0210 0.0210 0.0205 0.0210 208,139 +0.00(+4.48%)
Feb 11, 2020 0.0218 0.0220 0.0201 0.0201 173,726 -0.00(-5.19%)
Feb 10, 2020 0.0198 0.0250 0.0198 0.0212 1,171,925 +0.00(+9.28%)
Feb 07, 2020 0.0199 0.0199 0.0180 0.0194 161,600 +0.00(+2.11%)
Feb 06, 2020 0.0186 0.0190 0.0177 0.0190 160,522 +0.00(+4.40%)
Feb 05, 2020 0.0199 0.0199 0.0173 0.0182 755,679 -0.00(-6.67%)
Feb 04, 2020 0.0200 0.0200 0.0180 0.0195 185,658 +0.00(+0.00%)
Feb 03, 2020 0.0181 0.0200 0.0175 0.0195 656,276 +0.00(+7.73%)
Jan 31, 2020 0.0173 0.0189 0.0173 0.0181 271,700 +0.00(+6.47%)
Jan 30, 2020 0.0185 0.0185 0.0162 0.0170 369,700 -0.00(-5.56%)
Jan 29, 2020 0.0181 0.0200 0.0173 0.0180 872,898 +0.00(+0.00%)
Jan 28, 2020 0.0176 0.0182 0.0165 0.0180 348,250 +0.00(+9.09%)
Jan 27, 2020 0.0161 0.0184 0.0156 0.0165 411,458 -0.00(-9.34%)
Jan 24, 2020 0.0184 0.0185 0.0180 0.0182 141,700 +0.00(+0.55%)
Jan 23, 2020 0.0156 0.0181 0.0156 0.0181 368,343 +0.00(+6.47%)
Jan 22, 2020 0.0180 0.0180 0.0153 0.0170 744,234 -0.00(-2.86%)
Jan 21, 2020 0.0198 0.0198 0.0175 0.0175 454,962 -0.00(-2.78%)
Jan 17, 2020 0.0185 0.0185 0.0180 0.0180 105,600 +0.00(+0.00%)
Jan 16, 2020 0.0180 0.0199 0.0180 0.0180 275,600 -0.00(-6.25%)
Jan 15, 2020 0.0206 0.0206 0.0180 0.0192 534,097 -0.00(-4.00%)
Jan 14, 2020 0.0175 0.0210 0.0175 0.0200 140,700 +0.00(+0.00%)
Jan 13, 2020 0.0196 0.0202 0.0195 0.0200 377,263 +0.00(+3.63%)
Jan 10, 2020 0.0188 0.0196 0.0188 0.0193 98,100 +0.00(+2.66%)
Jan 09, 2020 0.0185 0.0188 0.0180 0.0188 255,443 +0.00(+0.53%)
Jan 08, 2020 0.0196 0.0196 0.0187 0.0187 4,393 +0.00(+1.08%)
Jan 07, 2020 0.0198 0.0198 0.0185 0.0185 73,416 -0.00(-7.50%)
Jan 06, 2020 0.0200 0.0200 0.0184 0.0200 266,422 +0.00(+0.00%)
Jan 03, 2020 0.0184 0.0200 0.0170 0.0200 443,500 +0.00(+12.99%)
Jan 02, 2020 0.0161 0.0184 0.0160 0.0177 269,032 -0.00(-4.32%)
Dec 31, 2019 0.0164 0.0189 0.0160 0.0185 1,092,700 +0.00(+8.19%)
Dec 30, 2019 0.0189 0.0194 0.0158 0.0171 631,421 -0.00(-9.52%)
Dec 27, 2019 0.0194 0.0195 0.0189 0.0189 330,000 -0.00(-0.53%)
Dec 26, 2019 0.0170 0.0198 0.0165 0.0190 437,606 +0.00(+15.15%)
Dec 24, 2019 0.0158 0.0169 0.0158 0.0165 260,600 -0.00(-2.37%)
Dec 23, 2019 0.0160 0.0180 0.0151 0.0169 461,293 -0.00(-5.59%)
Dec 20, 2019 0.0165 0.0180 0.0151 0.0179 183,600 +0.00(+11.18%)
Dec 19, 2019 0.0140 0.0170 0.0140 0.0161 659,404 +0.00(+0.62%)
Dec 18, 2019 0.0155 0.0166 0.0155 0.0160 152,697 -0.00(-1.23%)
Dec 17, 2019 0.0167 0.0180 0.0154 0.0162 657,136 -0.00(-4.14%)
Dec 16, 2019 0.0180 0.0180 0.0167 0.0169 121,407 -0.00(-3.43%)
Dec 13, 2019 0.0185 0.0193 0.0169 0.0175 555,100 -0.00(-5.41%)
Dec 12, 2019 0.0188 0.0191 0.0170 0.0185 772,582 -0.00(-4.64%)
Dec 11, 2019 0.0200 0.0205 0.0188 0.0194 357,558 -0.00(-6.73%)
Dec 10, 2019 0.0215 0.0215 0.0200 0.0208 392,392 -0.00(-3.26%)
Dec 09, 2019 0.0205 0.0238 0.0202 0.0215 656,791 -0.00(-3.15%)
Dec 06, 2019 0.0235 0.0240 0.0220 0.0222 387,200 -0.00(-6.33%)
Dec 05, 2019 0.0228 0.0254 0.0220 0.0237 261,781 -0.00(-7.06%)
Dec 04, 2019 0.0280 0.0280 0.0250 0.0255 910,341 -0.00(-2.30%)
Dec 03, 2019 0.0273 0.0273 0.0260 0.0261 77,700 +0.00(+0.38%)
Dec 02, 2019 0.0275 0.0275 0.0250 0.0260 544,913 -0.00(-3.70%)
Nov 29, 2019 0.0265 0.0273 0.0260 0.0270 120,900 +0.00(+0.00%)
Nov 27, 2019 0.0294 0.0294 0.0261 0.0270 363,100 -0.00(-6.25%)
Nov 26, 2019 0.0280 0.0295 0.0272 0.0288 426,009 +0.00(+6.67%)
Nov 25, 2019 0.0265 0.0290 0.0263 0.0270 460,211 +0.00(+5.88%)
Nov 22, 2019 0.0250 0.0265 0.0240 0.0255 1,249,000 +0.00(+6.25%)
Nov 21, 2019 0.0253 0.0254 0.0240 0.0240 171,550 -0.00(-0.41%)
Nov 20, 2019 0.0235 0.0259 0.0220 0.0241 480,706 +0.00(+9.55%)
Nov 19, 2019 0.0242 0.0242 0.0220 0.0220 429,457 -0.00(-4.35%)
Nov 18, 2019 0.0250 0.0270 0.0220 0.0230 3,042,438 +0.00(+2.22%)
Nov 15, 2019 0.0225 0.0240 0.0220 0.0225 683,900 +0.00(+5.63%)
Nov 14, 2019 0.0230 0.0245 0.0200 0.0213 479,406 +0.00(+6.50%)
Nov 13, 2019 0.0190 0.0249 0.0180 0.0200 2,098,038 +0.00(+25.00%)
Nov 12, 2019 0.0158 0.0161 0.0158 0.0160 1,258,645 +0.00(+4.58%)
Nov 11, 2019 0.0152 0.0160 0.0150 0.0153 320,101 -0.00(-1.29%)
Nov 08, 2019 0.0158 0.0158 0.0150 0.0155 245,800 +0.00(+0.00%)
Nov 07, 2019 0.0157 0.0161 0.0150 0.0155 306,782 +0.00(+0.65%)
Nov 06, 2019 0.0161 0.0166 0.0151 0.0154 269,598 -0.00(-4.94%)
Nov 05, 2019 0.0160 0.0162 0.0140 0.0162 2,307,484 +0.00(+1.25%)
Nov 04, 2019 0.0199 0.0199 0.0151 0.0160 1,422,428 -0.01(-27.27%)
Nov 01, 2019 0.0220 0.0220 0.0202 0.0220 201,000 +0.00(+4.76%)
Oct 31, 2019 0.0152 0.0220 0.0152 0.0210 500,373 +0.01(+39.07%)
Oct 30, 2019 0.0290 0.0290 0.0151 0.0151 329,457 -0.00(-23.74%)
Oct 29, 2019 0.0135 0.0280 0.0135 0.0198 2,069,078 +0.01(+51.15%)
Oct 28, 2019 0.0148 0.0148 0.0131 0.0131 300,698 -0.00(-7.09%)
Oct 25, 2019 0.0150 0.0151 0.0141 0.0141 187,600 -0.00(-6.00%)
Oct 24, 2019 0.0170 0.0170 0.0146 0.0150 1,301,387 -0.00(-5.66%)
Oct 23, 2019 0.0165 0.0170 0.0150 0.0159 487,018 -0.00(-6.47%)
Oct 22, 2019 0.0176 0.0177 0.0163 0.0170 194,571 -0.00(-1.16%)
Oct 21, 2019 0.0165 0.0185 0.0150 0.0172 236,870 +0.00(+5.52%)
Oct 18, 2019 0.0185 0.0185 0.0155 0.0163 530,800 -0.00(-3.55%)
Oct 17, 2019 0.0190 0.0190 0.0150 0.0169 317,159 -0.00(-8.15%)
Oct 16, 2019 0.0190 0.0262 0.0180 0.0184 339,106 -0.00(-0.54%)
Oct 15, 2019 0.0280 0.0280 0.0175 0.0185 1,195,726 -0.01(-25.70%)
Oct 14, 2019 0.0268 0.0283 0.0248 0.0249 232,211 -0.00(-6.74%)
Oct 11, 2019 0.0315 0.0318 0.0260 0.0267 2,209,600 -0.00(-13.87%)
Oct 10, 2019 0.0300 0.0310 0.0275 0.0310 650,975 +0.00(+5.08%)
Oct 09, 2019 0.0262 0.0295 0.0262 0.0295 894,503 +0.00(+17.53%)
Oct 08, 2019 0.0290 0.0290 0.0250 0.0251 1,518,442 -0.00(-1.18%)
Oct 07, 2019 0.0193 0.0280 0.0193 0.0254 4,051,974 +0.01(+33.68%)
Oct 04, 2019 0.0185 0.0190 0.0180 0.0190 420,000 +0.00(+7.34%)
Oct 03, 2019 0.0178 0.0185 0.0132 0.0177 269,649 +0.00(+10.62%)
Oct 02, 2019 0.0160 0.0167 0.0150 0.0160 785,613 +0.00(+1.27%)
Oct 01, 2019 0.0124 0.0164 0.0124 0.0158 1,121,866 +0.00(+10.49%)
Sep 30, 2019 0.0135 0.0145 0.0131 0.0143 1,131,749 +0.00(+8.33%)
Sep 27, 2019 0.0137 0.0140 0.0132 0.0132 185,500 +0.00(+5.60%)
Sep 26, 2019 0.0137 0.0137 0.0125 0.0125 136,500 -0.00(-3.85%)
Sep 25, 2019 0.0137 0.0137 0.0125 0.0130 311,500 -0.00(-5.80%)
Sep 24, 2019 0.0121 0.0145 0.0121 0.0138 104,350 +0.00(+6.15%)
Sep 23, 2019 0.0120 0.0134 0.0120 0.0130 470,668 +0.00(+4.84%)
Sep 20, 2019 0.0129 0.0129 0.0124 0.0124 32,000 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0130 0.0121 0.0124 243,599 -0.00(-0.80%)
Sep 18, 2019 0.0126 0.0130 0.0122 0.0125 244,845 -0.00(-3.85%)
Sep 17, 2019 0.0140 0.0140 0.0120 0.0130 205,627 -0.00(-7.14%)
Sep 16, 2019 0.0112 0.0140 0.0112 0.0140 789,278 +0.00(+16.67%)
Sep 13, 2019 0.0120 0.0121 0.0112 0.0120 793,300 +0.00(+0.00%)
Sep 12, 2019 0.0109 0.0130 0.0100 0.0120 1,343,350 +0.00(+12.15%)
Sep 11, 2019 0.0119 0.0140 0.0105 0.0107 834,558 +0.00(+0.94%)
Sep 10, 2019 0.0115 0.0120 0.0105 0.0106 1,284,000 +0.00(+0.95%)
Sep 09, 2019 0.0115 0.0115 0.0105 0.0105 469,329 +0.00(+5.00%)
Sep 06, 2019 0.0100 0.0115 0.0100 0.0100 526,700 -0.00(-4.76%)
Sep 05, 2019 0.0115 0.0115 0.0105 0.0105 586,844 -0.00(-4.55%)
Sep 04, 2019 0.0129 0.0129 0.0108 0.0110 3,289,904 -0.00(-8.33%)
Sep 03, 2019 0.0120 0.0130 0.0110 0.0120 871,133 +0.00(+0.00%)
Aug 30, 2019 0.0120 0.0120 0.0100 0.0120 812,000 +0.00(+14.29%)
Aug 29, 2019 0.0132 0.0143 0.0105 0.0105 1,633,225 -0.00(-12.50%)
Aug 28, 2019 0.0145 0.0145 0.0110 0.0120 1,014,845 -0.00(-9.77%)
Aug 27, 2019 0.0120 0.0150 0.0110 0.0133 884,302 +0.00(+20.91%)
Aug 26, 2019 0.0127 0.0127 0.0109 0.0110 507,486 -0.00(-10.57%)
Aug 23, 2019 0.0128 0.0128 0.0105 0.0123 405,500 -0.00(-4.65%)
Aug 22, 2019 0.0126 0.0130 0.0110 0.0129 1,166,000 +0.00(+4.88%)
Aug 21, 2019 0.0145 0.0145 0.0121 0.0123 1,009,397 -0.00(-5.38%)
Aug 20, 2019 0.0120 0.0132 0.0103 0.0130 1,453,870 +0.00(+9.24%)
Aug 19, 2019 0.0110 0.0120 0.0110 0.0119 707,523 +0.00(+9.17%)
Aug 16, 2019 0.0110 0.0110 0.0102 0.0109 746,700 -0.00(-0.91%)
Aug 15, 2019 0.0127 0.0127 0.0100 0.0110 416,252 -0.00(-12.00%)
Aug 14, 2019 0.0126 0.0126 0.0100 0.0125 2,031,709 +0.00(+4.17%)
Aug 13, 2019 0.0108 0.0140 0.0108 0.0120 768,327 +0.00(+3.45%)
Aug 12, 2019 0.0134 0.0137 0.0108 0.0116 657,030 -0.00(-12.78%)
Aug 09, 2019 0.0106 0.0138 0.0102 0.0133 2,065,500 +0.00(+2.31%)
Aug 08, 2019 0.0150 0.0150 0.0123 0.0130 2,047,208 -0.00(-10.34%)
Aug 07, 2019 0.0150 0.0151 0.0145 0.0145 478,333 -0.00(-3.33%)
Aug 06, 2019 0.0150 0.0154 0.0150 0.0150 1,371,907 +0.00(+2.74%)
Aug 05, 2019 0.0150 0.0154 0.0146 0.0146 119,700 +0.00(+0.69%)
Aug 02, 2019 0.0150 0.0150 0.0141 0.0145 645,400 -0.00(-2.68%)
Aug 01, 2019 0.0152 0.0152 0.0146 0.0149 40,929 -0.00(-1.32%)
Jul 31, 2019 0.0151 0.0157 0.0148 0.0151 1,121,127 +0.00(+1.34%)
Jul 30, 2019 0.0145 0.0150 0.0145 0.0149 360,534 +0.00(+2.76%)
Jul 29, 2019 0.0145 0.0153 0.0145 0.0145 486,270 -0.00(-3.97%)
Jul 26, 2019 0.0145 0.0158 0.0145 0.0151 1,108,100 +0.00(+0.67%)
Jul 25, 2019 0.0161 0.0166 0.0148 0.0150 533,050 -0.00(-5.06%)
Jul 24, 2019 0.0156 0.0160 0.0150 0.0158 382,461 -0.00(-4.82%)
Jul 23, 2019 0.0170 0.0170 0.0152 0.0166 247,389 +0.00(+3.75%)
Jul 22, 2019 0.0180 0.0180 0.0150 0.0160 1,523,553 +0.00(+0.00%)
Jul 19, 2019 0.0152 0.0198 0.0150 0.0160 2,585,100 +0.00(+6.67%)
Jul 18, 2019 0.0154 0.0155 0.0150 0.0150 526,464 +0.00(+0.00%)
Jul 17, 2019 0.0154 0.0155 0.0150 0.0150 684,260 -0.00(-1.32%)
Jul 16, 2019 0.0160 0.0160 0.0152 0.0152 397,500 +0.00(+1.33%)
Jul 15, 2019 0.0159 0.0165 0.0141 0.0150 489,315 -0.00(-1.96%)
Jul 12, 2019 0.0141 0.0156 0.0141 0.0153 1,526,400 -0.00(-0.65%)
Jul 11, 2019 0.0150 0.0154 0.0140 0.0154 793,347 +0.00(+2.67%)
Jul 10, 2019 0.0165 0.0165 0.0110 0.0150 2,370,251 -0.00(-9.09%)
Jul 09, 2019 0.0150 0.0169 0.0150 0.0165 450,100 +0.00(+5.10%)
Jul 08, 2019 0.0184 0.0184 0.0125 0.0157 1,576,141 -0.00(-7.65%)
Jul 05, 2019 0.0165 0.0183 0.0158 0.0170 1,734,200 +0.00(+6.25%)
Jul 03, 2019 0.0177 0.0177 0.0121 0.0160 2,041,400 -0.00(-9.60%)
Jul 02, 2019 0.0190 0.0194 0.0170 0.0177 957,770 -0.00(-5.85%)
Jul 01, 2019 0.0180 0.0190 0.0180 0.0188 231,500 +0.00(+4.44%)
Jun 28, 2019 0.0175 0.0191 0.0173 0.0180 711,900 +0.00(+2.86%)
Jun 27, 2019 0.0187 0.0192 0.0175 0.0175 83,421 -0.00(-2.78%)
Jun 26, 2019 0.0199 0.0204 0.0180 0.0180 331,546 -0.00(-3.23%)
Jun 25, 2019 0.0200 0.0200 0.0158 0.0186 538,767 -0.00(-5.10%)
Jun 24, 2019 0.0178 0.0200 0.0136 0.0196 1,370,834 -0.00(-2.00%)
Jun 21, 2019 0.0200 0.0200 0.0200 0.0200 47,500 +0.00(+7.53%)
Jun 20, 2019 0.0189 0.0200 0.0182 0.0186 469,254 +0.00(+2.76%)
Jun 19, 2019 0.0180 0.0191 0.0176 0.0181 1,465,520 -0.00(-4.74%)
Jun 18, 2019 0.0200 0.0215 0.0177 0.0190 2,282,816 -0.00(-5.00%)
Jun 17, 2019 0.0212 0.0223 0.0176 0.0200 1,556,036 -0.00(-5.21%)
Jun 14, 2019 0.0190 0.0211 0.0170 0.0211 2,257,400 +0.00(+5.50%)
Jun 13, 2019 0.0191 0.0200 0.0191 0.0200 154,801 +0.00(+4.71%)
Jun 12, 2019 0.0193 0.0200 0.0180 0.0191 520,096 -0.00(-1.04%)
Jun 11, 2019 0.0200 0.0215 0.0170 0.0193 1,755,824 -0.00(-3.02%)
Jun 10, 2019 0.0199 0.0212 0.0190 0.0199 530,173 +0.00(+2.05%)
Jun 07, 2019 0.0191 0.0200 0.0185 0.0195 1,397,600 +0.00(+2.63%)
Jun 06, 2019 0.0195 0.0195 0.0190 0.0190 400,846 -0.00(-5.00%)
Jun 05, 2019 0.0200 0.0200 0.0190 0.0200 412,114 +0.00(+0.50%)
Jun 04, 2019 0.0199 0.0200 0.0199 0.0199 779,868 +0.00(+4.74%)
Jun 03, 2019 0.0199 0.0209 0.0190 0.0190 915,451 -0.00(-5.00%)
May 31, 2019 0.0210 0.0210 0.0195 0.0200 240,700 +0.00(+0.00%)
May 30, 2019 0.0218 0.0218 0.0200 0.0200 1,522,578 -0.00(-6.54%)
May 29, 2019 0.0200 0.0215 0.0200 0.0214 1,239,604 +0.00(+7.00%)
May 28, 2019 0.0233 0.0265 0.0198 0.0200 4,382,618 -0.00(-8.68%)
May 24, 2019 0.0194 0.0219 0.0194 0.0219 2,056,800 +0.00(+14.06%)
May 23, 2019 0.0198 0.0210 0.0191 0.0192 1,397,209 +0.00(+1.05%)
May 22, 2019 0.0200 0.0204 0.0189 0.0190 796,392 -0.00(-5.00%)
May 21, 2019 0.0206 0.0210 0.0195 0.0200 828,167 -0.00(-8.68%)
May 20, 2019 0.0219 0.0219 0.0200 0.0219 445,478 -0.00(-0.45%)
May 17, 2019 0.0210 0.0220 0.0200 0.0220 584,300 +0.00(+0.00%)
May 16, 2019 0.0210 0.0220 0.0200 0.0220 172,100 +0.00(+0.00%)
May 15, 2019 0.0235 0.0238 0.0206 0.0220 564,017 +0.00(+0.00%)
May 14, 2019 0.0233 0.0233 0.0205 0.0220 906,355 -0.00(-6.38%)
May 13, 2019 0.0220 0.0235 0.0200 0.0235 646,773 +0.00(+9.30%)
May 10, 2019 0.0200 0.0215 0.0200 0.0215 737,600 +0.00(+7.50%)
May 09, 2019 0.0200 0.0214 0.0190 0.0200 965,306 +0.00(+0.00%)
May 08, 2019 0.0220 0.0220 0.0200 0.0200 506,150 -0.00(-3.38%)
May 07, 2019 0.0230 0.0230 0.0200 0.0207 536,054 +0.00(+0.98%)
May 06, 2019 0.0220 0.0230 0.0200 0.0205 2,368,789 -0.00(-7.66%)
May 03, 2019 0.0238 0.0238 0.0200 0.0222 1,753,600 -0.00(-1.33%)
May 02, 2019 0.0265 0.0265 0.0225 0.0225 619,221 -0.00(-11.76%)
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.