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 (%)
Sep 30, 2020 0.0320 0.0474 0.0284 0.0419 49,038,072 +0.01(+44.48%)
Sep 29, 2020 0.0149 0.0425 0.0149 0.0290 29,994,620 +0.02(+114.81%)
Sep 28, 2020 0.0105 0.0170 0.0105 0.0135 3,201,955 +0.00(+20.54%)
Sep 25, 2020 0.0072 0.0145 0.0072 0.0112 2,962,300 +0.00(+23.08%)
Sep 24, 2020 0.0090 0.0098 0.0075 0.0091 1,444,750 -0.00(-4.21%)
Sep 23, 2020 0.0099 0.0099 0.0072 0.0095 392,417 +0.00(+5.56%)
Sep 22, 2020 0.0100 0.0100 0.0082 0.0090 73,000 -0.00(-10.00%)
Sep 21, 2020 0.0103 0.0104 0.0070 0.0100 600,169 -0.00(-2.91%)
Sep 18, 2020 0.0101 0.0103 0.0100 0.0103 72,800 -0.00(-2.83%)
Sep 17, 2020 0.0106 0.0106 0.0102 0.0106 548,295 +0.00(+3.92%)
Sep 16, 2020 0.0106 0.0106 0.0100 0.0102 188,049 -0.00(-3.77%)
Sep 15, 2020 0.0105 0.0106 0.0100 0.0106 1,217,475 +0.00(+0.95%)
Sep 14, 2020 0.0095 0.0107 0.0095 0.0105 1,706,334 +0.00(+10.53%)
Sep 11, 2020 0.0101 0.0101 0.0095 0.0095 621,400 -0.00(-5.00%)
Sep 10, 2020 0.0095 0.0100 0.0091 0.0100 98,701 +0.00(+5.26%)
Sep 09, 2020 0.0104 0.0104 0.0095 0.0095 417,719 +0.00(+0.00%)
Sep 08, 2020 0.0091 0.0105 0.0091 0.0095 937,071 -0.00(-4.04%)
Sep 04, 2020 0.0105 0.0105 0.0071 0.0099 441,700 +0.00(+0.00%)
Sep 03, 2020 0.0109 0.0109 0.0096 0.0099 270,868 -0.00(-1.00%)
Sep 02, 2020 0.0104 0.0104 0.0095 0.0100 948,049 -0.00(-2.91%)
Sep 01, 2020 0.0100 0.0108 0.0100 0.0103 770,274 -0.00(-5.50%)
Aug 31, 2020 0.0110 0.0110 0.0100 0.0109 2,117,939 -0.00(-0.91%)
Aug 28, 2020 0.0115 0.0115 0.0110 0.0110 615,400 -0.00(-4.35%)
Aug 27, 2020 0.0110 0.0120 0.0109 0.0115 1,369,282 -0.00(-4.17%)
Aug 26, 2020 0.0122 0.0122 0.0110 0.0120 1,295,631 -0.00(-4.00%)
Aug 25, 2020 0.0135 0.0135 0.0124 0.0125 166,966 -0.00(-0.79%)
Aug 24, 2020 0.0140 0.0140 0.0122 0.0126 636,147 -0.00(-9.35%)
Aug 21, 2020 0.0140 0.0140 0.0130 0.0139 750,900 +0.00(+6.11%)
Aug 20, 2020 0.0148 0.0148 0.0130 0.0131 536,236 -0.00(-12.08%)
Aug 19, 2020 0.0138 0.0150 0.0135 0.0149 467,034 +0.00(+8.76%)
Aug 18, 2020 0.0150 0.0155 0.0121 0.0137 2,014,155 -0.00(-6.16%)
Aug 17, 2020 0.0150 0.0151 0.0140 0.0146 1,463,324 +0.00(+8.15%)
Aug 14, 2020 0.0140 0.0152 0.0101 0.0135 5,760,600 +0.00(+14.41%)
Aug 13, 2020 0.0104 0.0118 0.0103 0.0118 2,264,234 +0.00(+12.38%)
Aug 12, 2020 0.0108 0.0110 0.0097 0.0105 1,938,396 +0.00(+0.00%)
Aug 11, 2020 0.0102 0.0120 0.0102 0.0105 1,419,892 +0.00(+0.96%)
Aug 10, 2020 0.0105 0.0105 0.0104 0.0104 641,100 +0.00(+0.00%)
Aug 07, 2020 0.0105 0.0105 0.0100 0.0104 479,200 -0.00(-0.95%)
Aug 06, 2020 0.0101 0.0105 0.0100 0.0105 2,201,169 +0.00(+5.00%)
Aug 05, 2020 0.0095 0.0100 0.0090 0.0100 980,530 +0.00(+9.89%)
Aug 04, 2020 0.0100 0.0100 0.0090 0.0091 800,381 -0.00(-8.08%)
Aug 03, 2020 0.0100 0.0100 0.0083 0.0099 1,153,827 +0.00(+6.45%)
Jul 31, 2020 0.0091 0.0098 0.0080 0.0093 1,624,400 -0.00(-4.12%)
Jul 30, 2020 0.0100 0.0100 0.0091 0.0097 236,016 -0.00(-3.00%)
Jul 29, 2020 0.0090 0.0100 0.0090 0.0100 548,230 +0.00(+3.09%)
Jul 28, 2020 0.0101 0.0101 0.0097 0.0097 328,910 -0.00(-3.00%)
Jul 27, 2020 0.0100 0.0100 0.0099 0.0100 1,188,468 -0.00(-0.99%)
Jul 24, 2020 0.0100 0.0101 0.0098 0.0101 1,374,500 +0.00(+6.32%)
Jul 23, 2020 0.0097 0.0100 0.0090 0.0095 1,393,494 -0.00(-3.06%)
Jul 22, 2020 0.0099 0.0099 0.0098 0.0098 178,911 -0.00(-1.01%)
Jul 21, 2020 0.0099 0.0100 0.0098 0.0099 206,550 +0.00(+0.00%)
Jul 20, 2020 0.0100 0.0101 0.0096 0.0099 1,275,109 -0.00(-1.00%)
Jul 17, 2020 0.0093 0.0100 0.0090 0.0100 393,700 +0.00(+4.17%)
Jul 16, 2020 0.0092 0.0100 0.0090 0.0096 1,291,718 -0.00(-1.03%)
Jul 15, 2020 0.0100 0.0100 0.0097 0.0097 63,500 -0.00(-3.00%)
Jul 14, 2020 0.0096 0.0100 0.0093 0.0100 694,154 +0.00(+4.17%)
Jul 13, 2020 0.0099 0.0100 0.0096 0.0096 828,266 -0.00(-3.03%)
Jul 10, 2020 0.0099 0.0099 0.0097 0.0099 296,900 +0.00(+0.00%)
Jul 09, 2020 0.0093 0.0100 0.0093 0.0099 331,899 +0.00(+3.13%)
Jul 08, 2020 0.0102 0.0102 0.0096 0.0096 119,917 -0.00(-3.03%)
Jul 07, 2020 0.0098 0.0099 0.0095 0.0099 606,275 +0.00(+1.02%)
Jul 06, 2020 0.0090 0.0099 0.0090 0.0098 1,593,975 +0.00(+0.00%)
Jul 02, 2020 0.0100 0.0100 0.0086 0.0098 1,091,500 -0.00(-2.00%)
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.