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

Voip-Pal.com (OP: VPLM )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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%)
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.