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

Voip-Pal.com (OP: VPLM )

0.0156 -0.0005 (-3.11%)
Streaming Delayed Price Updated: 2:37 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 (%)
Oct 31, 2017 0.0298 0.0309 0.0276 0.0300 547,700 -0.00(-5.96%)
Oct 30, 2017 0.0300 0.0319 0.0285 0.0319 158,094 +0.00(+6.33%)
Oct 27, 2017 0.0296 0.0331 0.0276 0.0300 847,096 -0.00(-12.71%)
Oct 26, 2017 0.0300 0.0344 0.0295 0.0344 261,671 -0.00(-0.38%)
Oct 25, 2017 0.0369 0.0369 0.0301 0.0345 88,000 -0.00(-6.50%)
Oct 24, 2017 0.0328 0.0369 0.0320 0.0369 586,585 +0.00(+2.22%)
Oct 23, 2017 0.0385 0.0390 0.0332 0.0361 1,595,202 -0.00(-3.22%)
Oct 20, 2017 0.0374 0.0374 0.0363 0.0373 1,950 +0.00(+1.36%)
Oct 19, 2017 0.0365 0.0384 0.0352 0.0368 235,176 +0.00(+0.82%)
Oct 18, 2017 0.0360 0.0365 0.0351 0.0365 165,486 +0.00(+0.00%)
Oct 17, 2017 0.0370 0.0370 0.0361 0.0365 71,908 +0.00(+0.00%)
Oct 16, 2017 0.0362 0.0398 0.0362 0.0365 292,200 +0.00(+1.11%)
Oct 13, 2017 0.0328 0.0361 0.0328 0.0361 124,715 -0.00(-5.99%)
Oct 12, 2017 0.0362 0.0385 0.0341 0.0384 277,500 +0.00(+8.47%)
Oct 11, 2017 0.0326 0.0354 0.0326 0.0354 17,000 -0.00(-10.83%)
Oct 10, 2017 0.0302 0.0397 0.0301 0.0397 260,314 +0.00(+10.28%)
Oct 09, 2017 0.0370 0.0370 0.0360 0.0360 63,500 -0.00(-7.69%)
Oct 06, 2017 0.0290 0.0390 0.0290 0.0390 757,215 +0.01(+25.40%)
Oct 05, 2017 0.0311 0.0311 0.0311 0.0311 10,000 -0.00(-3.72%)
Oct 04, 2017 0.0300 0.0323 0.0282 0.0323 477,050 +0.00(+7.67%)
Oct 03, 2017 0.0297 0.0339 0.0297 0.0300 200,494 -0.00(-12.79%)
Oct 02, 2017 0.0390 0.0390 0.0252 0.0344 445,260 +0.00(+2.69%)
Sep 29, 2017 0.0324 0.0335 0.0300 0.0335 229,875 -0.00(-4.01%)
Sep 28, 2017 0.0288 0.0380 0.0287 0.0349 1,674,670 +0.01(+21.18%)
Sep 27, 2017 0.0301 0.0301 0.0251 0.0288 879,099 -0.00(-4.32%)
Sep 26, 2017 0.0400 0.0400 0.0301 0.0301 427,073 +0.00(+0.33%)
Sep 25, 2017 0.0330 0.0330 0.0300 0.0300 162,149 +0.00(+0.00%)
Sep 22, 2017 0.0295 0.0310 0.0295 0.0300 102,140 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0330 0.0300 0.0300 34,833 -0.00(-9.09%)
Sep 20, 2017 0.0300 0.0330 0.0275 0.0330 391,565 -0.00(-2.65%)
Sep 19, 2017 0.0340 0.0340 0.0291 0.0339 144,639 -0.00(-0.29%)
Sep 18, 2017 0.0390 0.0390 0.0310 0.0340 205,900 -0.00(-7.36%)
Sep 15, 2017 0.0302 0.0367 0.0302 0.0367 115,500 +0.00(+11.89%)
Sep 14, 2017 0.0306 0.0350 0.0186 0.0328 906,432 +0.00(+7.19%)
Sep 13, 2017 0.0348 0.0350 0.0306 0.0306 519,780 -0.00(-4.38%)
Sep 12, 2017 0.0301 0.0320 0.0301 0.0320 194,993 +0.00(+6.67%)
Sep 11, 2017 0.0333 0.0333 0.0300 0.0300 131,275 -0.00(-3.54%)
Sep 08, 2017 0.0312 0.0337 0.0311 0.0311 339,466 -0.00(-7.99%)
Sep 07, 2017 0.0301 0.0342 0.0301 0.0338 271,300 -0.00(-3.43%)
Sep 06, 2017 0.0380 0.0398 0.0280 0.0350 390,568 -0.00(-9.79%)
Sep 05, 2017 0.0400 0.0400 0.0361 0.0388 197,500 +0.00(+4.86%)
Sep 01, 2017 0.0397 0.0398 0.0351 0.0370 250,512 -0.00(-1.07%)
Aug 31, 2017 0.0370 0.0423 0.0370 0.0374 260,875 -0.00(-6.73%)
Aug 30, 2017 0.0370 0.0448 0.0360 0.0401 395,000 +0.00(+8.38%)
Aug 29, 2017 0.0376 0.0385 0.0370 0.0370 314,547 -0.00(-1.07%)
Aug 28, 2017 0.0390 0.0390 0.0362 0.0374 33,500 +0.00(+1.08%)
Aug 25, 2017 0.0381 0.0385 0.0360 0.0370 272,568 -0.00(-3.90%)
Aug 24, 2017 0.0385 0.0385 0.0373 0.0385 88,069 -0.00(-1.28%)
Aug 23, 2017 0.0385 0.0398 0.0350 0.0390 209,588 +0.00(+6.70%)
Aug 22, 2017 0.0398 0.0398 0.0342 0.0365 133,888 -0.00(-8.40%)
Aug 21, 2017 0.0280 0.0399 0.0280 0.0399 389,552 +0.01(+18.75%)
Aug 18, 2017 0.0401 0.0429 0.0125 0.0336 1,556,298 -0.01(-16.21%)
Aug 17, 2017 0.0460 0.0460 0.0386 0.0401 193,500 -0.01(-12.83%)
Aug 16, 2017 0.0399 0.0460 0.0376 0.0460 173,923 +0.01(+15.00%)
Aug 15, 2017 0.0405 0.0405 0.0360 0.0400 151,777 -0.00(-9.09%)
Aug 14, 2017 0.0420 0.0440 0.0420 0.0440 118,688 +0.00(+6.02%)
Aug 11, 2017 0.0410 0.0430 0.0400 0.0415 81,540 +0.00(+3.75%)
Aug 10, 2017 0.0410 0.0410 0.0393 0.0400 357,113 -0.00(-2.44%)
Aug 09, 2017 0.0400 0.0415 0.0400 0.0410 147,830 -0.00(-1.20%)
Aug 08, 2017 0.0420 0.0420 0.0351 0.0415 196,261 -0.00(-0.95%)
Aug 07, 2017 0.0425 0.0449 0.0400 0.0419 123,889 -0.00(-0.24%)
Aug 04, 2017 0.0450 0.0450 0.0420 0.0420 40,890 -0.00(-2.33%)
Aug 03, 2017 0.0460 0.0460 0.0410 0.0430 48,000 -0.00(-2.27%)
Aug 02, 2017 0.0400 0.0450 0.0400 0.0440 653,007 +0.00(+4.76%)
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.