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: 3:22 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, 2007 0.0200 0.0300 0.0160 0.0180 643,000 -0.00(-10.00%)
Oct 30, 2007 0.0200 0.0230 0.0200 0.0200 185,200 +0.00(+0.00%)
Oct 29, 2007 0.0150 0.0200 0.0150 0.0200 285,000 +0.01(+33.33%)
Oct 26, 2007 0.0150 0.0150 0.0120 0.0150 109,000 -0.00(-11.76%)
Oct 25, 2007 0.0150 0.0170 0.0150 0.0170 129,500 +0.01(+70.00%)
Oct 24, 2007 0.0200 0.0200 0.0090 0.0100 170,500 -0.01(-45.95%)
Oct 23, 2007 0.0220 0.0230 0.0185 0.0185 182,500 +0.00(+23.33%)
Oct 19, 2007 0.0120 0.0150 0.0120 0.0150 40,800 +0.00(+36.36%)
Oct 18, 2007 0.0120 0.0120 0.0110 0.0110 45,000 -0.00(-26.67%)
Oct 17, 2007 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Oct 16, 2007 0.0190 0.0190 0.0150 0.0150 150,000 -0.00(-21.05%)
Oct 15, 2007 0.0230 0.0230 0.0160 0.0190 204,200 -0.01(-24.00%)
Oct 12, 2007 0.0200 0.0250 0.0200 0.0250 654,300 +0.01(+25.00%)
Oct 11, 2007 0.0200 0.0240 0.0200 0.0200 243,800 +0.00(+0.00%)
Oct 10, 2007 0.0200 0.0200 0.0170 0.0200 155,150 +0.01(+33.33%)
Oct 09, 2007 0.0180 0.0200 0.0150 0.0150 263,000 -0.01(-25.00%)
Oct 08, 2007 0.0150 0.0200 0.0150 0.0200 330,000 +0.01(+33.33%)
Oct 05, 2007 0.0100 0.0150 0.0100 0.0150 1,650,000 +0.00(+50.00%)
Oct 04, 2007 0.0100 0.0120 0.0100 0.0100 2,370,000 +0.00(+25.00%)
Oct 03, 2007 0.0100 0.0100 0.0080 0.0080 256,800 -0.00(-20.00%)
Oct 02, 2007 0.0110 0.0110 0.0080 0.0100 231,000 -0.00(-16.67%)
Oct 01, 2007 0.0110 0.0120 0.0110 0.0120 11,900 +0.00(+20.00%)
Sep 28, 2007 0.0100 0.0130 0.0080 0.0100 4,185,000 +0.00(+0.00%)
Sep 27, 2007 0.0080 0.0100 0.0080 0.0100 2,106,475 +0.00(+0.00%)
Sep 26, 2007 0.0150 0.0150 0.0095 0.0100 244,000 -0.00(-33.33%)
Sep 25, 2007 0.0150 0.0200 0.0120 0.0150 127,000 +0.00(+0.00%)
Sep 24, 2007 0.0100 0.0150 0.0100 0.0150 10,000 +0.00(+50.00%)
Sep 21, 2007 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 20, 2007 0.0115 0.0115 0.0100 0.0100 25,000 -0.00(-28.57%)
Sep 19, 2007 0.0140 0.0140 0.0140 0.0140 145,000 -0.00(-6.67%)
Sep 18, 2007 0.0140 0.0150 0.0140 0.0150 130,000 +0.00(+7.14%)
Sep 17, 2007 0.0140 0.0140 0.0140 0.0140 215,000 +0.00(+27.27%)
Sep 14, 2007 0.0100 0.0110 0.0090 0.0110 1,547,800 -0.00(-21.43%)
Sep 13, 2007 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 12, 2007 0.0080 0.0140 0.0080 0.0140 101,550 +0.01(+75.00%)
Sep 11, 2007 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 10, 2007 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Sep 07, 2007 0.0080 0.0080 0.0080 0.0080 60,000 +0.00(+0.00%)
Sep 06, 2007 0.0100 0.0100 0.0080 0.0080 117,000 +0.00(+0.00%)
Sep 05, 2007 0.0080 0.0080 0.0080 0.0080 195,428 +0.00(+0.00%)
Sep 04, 2007 0.0080 0.0080 0.0080 0.0080 93,900 +0.00(+33.33%)
Aug 31, 2007 0.0120 0.0150 0.0040 0.0060 2,933,128 -0.01(-60.00%)
Aug 30, 2007 0.0150 0.0150 0.0150 0.0150 71,000 +0.00(+0.00%)
Aug 29, 2007 0.0070 0.0150 0.0070 0.0150 70,000 +0.01(+150.00%)
Aug 28, 2007 0.0080 0.0080 0.0060 0.0060 800,000 -0.00(-40.00%)
Aug 27, 2007 0.0100 0.0100 0.0100 0.0100 60,000 -0.00(-9.09%)
Aug 24, 2007 0.0110 0.0110 0.0110 0.0110 8,334 +0.00(+0.00%)
Aug 23, 2007 0.0150 0.0150 0.0110 0.0110 315,000 -0.00(-26.67%)
Aug 22, 2007 0.0150 0.0150 0.0150 0.0150 250,000 +0.00(+36.36%)
Aug 21, 2007 0.0110 0.0110 0.0100 0.0110 241,666 +0.00(+10.00%)
Aug 20, 2007 0.0100 0.0100 0.0100 0.0100 641,000 +0.00(+0.00%)
Aug 17, 2007 0.0110 0.0150 0.0100 0.0100 25,000 +0.00(+25.00%)
Aug 16, 2007 0.0140 0.0140 0.0080 0.0080 155,179 -0.00(-27.27%)
Aug 15, 2007 0.0110 0.0110 0.0110 0.0110 320,000 +0.00(+0.00%)
Aug 14, 2007 0.0100 0.0110 0.0100 0.0110 81,666 -0.00(-15.38%)
Aug 13, 2007 0.0150 0.0150 0.0130 0.0130 360,000 -0.00(-13.33%)
Aug 10, 2007 0.0150 0.0150 0.0130 0.0150 70,000 -0.00(-21.05%)
Aug 09, 2007 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Aug 08, 2007 0.0170 0.0190 0.0120 0.0190 198,000 +0.00(+11.76%)
Aug 07, 2007 0.0170 0.0170 0.0170 0.0170 312,000 +0.00(+0.00%)
Aug 06, 2007 0.0170 0.0170 0.0170 0.0170 50,000 +0.00(+0.00%)
Aug 03, 2007 0.0170 0.0170 0.0100 0.0170 532,101 +0.00(+30.77%)
Aug 02, 2007 0.0130 0.0130 0.0110 0.0130 335,000 +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.