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

Voip-Pal.com (OP: VPLM )

0.0135 +0.0005 (+3.85%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 30, 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, 2019 0.0220 0.0249 0.0220 0.0229 589,720 -0.00(-0.43%)
Apr 29, 2019 0.0300 0.0300 0.0200 0.0230 4,256,844 -0.00(-17.56%)
Apr 26, 2019 0.0265 0.0311 0.0260 0.0279 631,900 -0.00(-7.00%)
Apr 25, 2019 0.0290 0.0300 0.0260 0.0300 1,839,518 +0.00(+7.14%)
Apr 24, 2019 0.0305 0.0305 0.0260 0.0280 324,025 -0.00(-3.11%)
Apr 23, 2019 0.0303 0.0310 0.0252 0.0289 985,905 +0.00(+0.35%)
Apr 22, 2019 0.0275 0.0350 0.0252 0.0288 1,934,433 +0.00(+10.77%)
Apr 18, 2019 0.0301 0.0420 0.0251 0.0260 1,015,500 -0.00(-13.62%)
Apr 17, 2019 0.0250 0.0360 0.0230 0.0301 3,533,974 +0.01(+30.87%)
Apr 16, 2019 0.0250 0.0250 0.0220 0.0230 1,934,729 +0.00(+8.49%)
Apr 15, 2019 0.0210 0.0249 0.0210 0.0212 1,053,012 -0.00(-8.23%)
Apr 12, 2019 0.0250 0.0250 0.0212 0.0231 252,300 +0.00(+0.00%)
Apr 11, 2019 0.0201 0.0250 0.0201 0.0231 1,944,451 +0.00(+13.79%)
Apr 10, 2019 0.0234 0.0235 0.0200 0.0203 584,234 -0.00(-15.06%)
Apr 09, 2019 0.0240 0.0240 0.0218 0.0239 703,632 -0.00(-0.42%)
Apr 08, 2019 0.0191 0.0249 0.0191 0.0240 3,066,281 +0.00(+11.63%)
Apr 05, 2019 0.0230 0.0230 0.0200 0.0215 655,000 +0.00(+7.50%)
Apr 04, 2019 0.0249 0.0249 0.0185 0.0200 523,350 -0.00(-9.09%)
Apr 03, 2019 0.0273 0.0289 0.0199 0.0220 3,814,518 -0.00(-15.06%)
Apr 02, 2019 0.0265 0.0265 0.0240 0.0259 1,819,951 +0.00(+0.39%)
Apr 01, 2019 0.0235 0.0265 0.0220 0.0258 1,204,645 +0.00(+14.67%)
Mar 29, 2019 0.0235 0.0235 0.0210 0.0225 1,894,400 -0.00(-2.17%)
Mar 28, 2019 0.0265 0.0280 0.0220 0.0230 3,906,573 -0.00(-7.63%)
Mar 27, 2019 0.0209 0.0249 0.0190 0.0249 6,318,252 +0.00(+18.57%)
Mar 26, 2019 0.0250 0.0329 0.0155 0.0210 27,312,992 -0.03(-61.11%)
Mar 25, 2019 0.0500 0.0550 0.0500 0.0540 412,070 +0.00(+4.85%)
Mar 22, 2019 0.0520 0.0550 0.0498 0.0515 1,173,700 +0.00(+3.00%)
Mar 21, 2019 0.0495 0.0540 0.0495 0.0500 1,035,811 -0.00(-7.41%)
Mar 20, 2019 0.0560 0.0560 0.0496 0.0540 1,490,365 -0.00(-3.23%)
Mar 19, 2019 0.0580 0.0580 0.0500 0.0558 1,385,303 +0.00(+1.45%)
Mar 18, 2019 0.0590 0.0600 0.0530 0.0550 1,929,178 +0.00(+1.85%)
Mar 15, 2019 0.0600 0.0600 0.0540 0.0540 1,066,400 -0.00(-7.53%)
Mar 14, 2019 0.0560 0.0590 0.0560 0.0584 562,190 +0.00(+6.18%)
Mar 13, 2019 0.0600 0.0600 0.0550 0.0550 852,809 -0.00(-6.78%)
Mar 12, 2019 0.0640 0.0670 0.0580 0.0590 1,225,335 -0.00(-4.99%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0621 445,200 -0.00(-2.20%)
Mar 08, 2019 0.0670 0.0670 0.0610 0.0635 939,200 -0.00(-5.08%)
Mar 07, 2019 0.0700 0.0700 0.0650 0.0669 518,566 +0.00(+1.36%)
Mar 06, 2019 0.0700 0.0700 0.0650 0.0660 383,900 -0.00(-2.94%)
Mar 05, 2019 0.0680 0.0700 0.0679 0.0680 593,359 +0.00(+4.62%)
Mar 04, 2019 0.0610 0.0670 0.0610 0.0650 903,601 +0.00(+2.36%)
Mar 01, 2019 0.0610 0.0665 0.0610 0.0635 556,600 +0.00(+2.42%)
Feb 28, 2019 0.0620 0.0620 0.0600 0.0620 336,925 +0.00(+0.00%)
Feb 27, 2019 0.0628 0.0630 0.0600 0.0620 458,979 +0.00(+0.00%)
Feb 26, 2019 0.0620 0.0621 0.0600 0.0620 526,030 +0.00(+0.81%)
Feb 25, 2019 0.0635 0.0650 0.0615 0.0615 686,075 -0.00(-3.91%)
Feb 22, 2019 0.0640 0.0650 0.0625 0.0640 1,137,600 +0.00(+0.00%)
Feb 21, 2019 0.0660 0.0660 0.0624 0.0640 495,897 -0.00(-1.54%)
Feb 20, 2019 0.0650 0.0670 0.0620 0.0650 810,499 +0.00(+4.84%)
Feb 19, 2019 0.0636 0.0678 0.0602 0.0620 769,561 -0.00(-0.16%)
Feb 15, 2019 0.0653 0.0669 0.0602 0.0621 286,000 -0.00(-4.46%)
Feb 14, 2019 0.0700 0.0700 0.0650 0.0650 381,670 -0.00(-6.47%)
Feb 13, 2019 0.0700 0.0720 0.0680 0.0695 338,194 -0.00(-0.71%)
Feb 12, 2019 0.0730 0.0740 0.0700 0.0700 843,422 -0.00(-1.41%)
Feb 11, 2019 0.0750 0.0750 0.0700 0.0710 696,027 +0.00(+2.90%)
Feb 08, 2019 0.0622 0.0695 0.0615 0.0690 591,400 +0.01(+11.29%)
Feb 07, 2019 0.0719 0.0719 0.0610 0.0620 925,731 -0.01(-11.43%)
Feb 06, 2019 0.0620 0.0719 0.0601 0.0700 780,635 +0.01(+16.67%)
Feb 05, 2019 0.0640 0.0640 0.0535 0.0600 241,744 +0.00(+0.00%)
Feb 04, 2019 0.0610 0.0650 0.0525 0.0600 1,325,905 +0.00(+6.76%)
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.