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

Voip-Pal.com (OP: VPLM )

0.0159 -0.0002 (-1.24%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Aug 31, 2021 0.0210 0.0210 0.0176 0.0190 594,044 -0.00(-5.00%)
Aug 30, 2021 0.0217 0.0217 0.0180 0.0200 1,755,900 +0.00(+1.01%)
Aug 27, 2021 0.0221 0.0274 0.0170 0.0198 3,207,247 -0.00(-10.41%)
Aug 26, 2021 0.0162 0.0280 0.0162 0.0221 8,849,350 +0.01(+36.42%)
Aug 25, 2021 0.0168 0.0168 0.0159 0.0162 992,112 +0.00(+1.25%)
Aug 24, 2021 0.0162 0.0162 0.0155 0.0160 768,370 -0.00(-1.23%)
Aug 23, 2021 0.0159 0.0168 0.0150 0.0162 4,107,331 +0.00(+23.66%)
Aug 20, 2021 0.0130 0.0160 0.0120 0.0131 1,926,385 +0.00(+0.77%)
Aug 19, 2021 0.0130 0.0133 0.0126 0.0130 600,370 +0.00(+0.00%)
Aug 18, 2021 0.0150 0.0150 0.0130 0.0130 203,456 -0.00(-0.76%)
Aug 17, 2021 0.0132 0.0140 0.0131 0.0131 280,599 +0.00(+0.77%)
Aug 16, 2021 0.0155 0.0155 0.0130 0.0130 824,107 -0.00(-10.34%)
Aug 13, 2021 0.0150 0.0155 0.0145 0.0145 131,390 -0.00(-3.33%)
Aug 12, 2021 0.0142 0.0150 0.0139 0.0150 407,501 +0.00(+4.90%)
Aug 11, 2021 0.0148 0.0150 0.0143 0.0143 400,463 -0.00(-4.67%)
Aug 10, 2021 0.0154 0.0154 0.0149 0.0150 588,807 -0.00(-3.23%)
Aug 09, 2021 0.0158 0.0158 0.0149 0.0155 666,123 -0.00(-1.90%)
Aug 06, 2021 0.0167 0.0167 0.0154 0.0158 651,431 +0.00(+0.64%)
Aug 05, 2021 0.0150 0.0165 0.0148 0.0157 1,189,452 +0.00(+5.37%)
Aug 04, 2021 0.0170 0.0170 0.0145 0.0149 390,587 +0.00(+0.68%)
Aug 03, 2021 0.0140 0.0150 0.0140 0.0148 685,011 +0.00(+5.71%)
Aug 02, 2021 0.0152 0.0155 0.0140 0.0140 670,372 -0.00(-5.41%)
Jul 30, 2021 0.0159 0.0159 0.0145 0.0148 566,110 -0.00(-7.50%)
Jul 29, 2021 0.0160 0.0169 0.0155 0.0160 569,103 +0.00(+3.23%)
Jul 28, 2021 0.0165 0.0165 0.0137 0.0155 290,588 -0.00(-3.13%)
Jul 27, 2021 0.0160 0.0165 0.0150 0.0160 441,132 -0.00(-3.03%)
Jul 26, 2021 0.0136 0.0169 0.0130 0.0165 1,371,646 -0.00(-0.60%)
Jul 23, 2021 0.0161 0.0172 0.0155 0.0166 896,724 -0.00(-2.35%)
Jul 22, 2021 0.0169 0.0173 0.0166 0.0170 557,463 -0.00(-1.73%)
Jul 21, 2021 0.0164 0.0173 0.0164 0.0173 1,098,822 +0.00(+4.85%)
Jul 20, 2021 0.0152 0.0172 0.0125 0.0165 1,352,271 +0.00(+5.77%)
Jul 19, 2021 0.0166 0.0172 0.0140 0.0156 881,669 -0.00(-9.30%)
Jul 16, 2021 0.0171 0.0172 0.0146 0.0172 2,133,728 -0.00(-1.71%)
Jul 15, 2021 0.0170 0.0178 0.0169 0.0175 494,284 +0.00(+1.74%)
Jul 14, 2021 0.0173 0.0173 0.0160 0.0172 845,380 -0.00(-1.71%)
Jul 13, 2021 0.0173 0.0179 0.0173 0.0175 251,505 -0.00(-0.57%)
Jul 12, 2021 0.0196 0.0196 0.0167 0.0176 714,281 -0.00(-1.68%)
Jul 09, 2021 0.0165 0.0179 0.0165 0.0179 713,342 +0.00(+3.47%)
Jul 08, 2021 0.0179 0.0179 0.0159 0.0173 488,887 +0.00(+1.76%)
Jul 07, 2021 0.0179 0.0179 0.0170 0.0170 244,000 -0.00(-4.49%)
Jul 06, 2021 0.0173 0.0181 0.0170 0.0178 950,545 +0.00(+1.71%)
Jul 02, 2021 0.0219 0.0219 0.0170 0.0175 840,254 -0.00(-1.13%)
Jul 01, 2021 0.0187 0.0189 0.0153 0.0177 4,602,638 -0.00(-6.35%)
Jun 30, 2021 0.0212 0.0220 0.0185 0.0189 7,244,046 -0.00(-3.08%)
Jun 29, 2021 0.0220 0.0221 0.0184 0.0195 3,604,002 -0.00(-5.34%)
Jun 28, 2021 0.0205 0.0284 0.0205 0.0206 14,600,489 +0.00(+1.48%)
Jun 25, 2021 0.0206 0.0216 0.0190 0.0203 1,497,915 -0.00(-3.79%)
Jun 24, 2021 0.0218 0.0224 0.0200 0.0211 501,634 -0.00(-4.52%)
Jun 23, 2021 0.0235 0.0235 0.0200 0.0221 637,915 -0.00(-5.15%)
Jun 22, 2021 0.0245 0.0245 0.0233 0.0233 718,654 -0.00(-2.92%)
Jun 21, 2021 0.0236 0.0250 0.0236 0.0240 809,037 +0.00(+1.27%)
Jun 18, 2021 0.0238 0.0243 0.0236 0.0237 574,501 -0.00(-1.25%)
Jun 17, 2021 0.0243 0.0244 0.0236 0.0240 188,070 +0.00(+1.69%)
Jun 16, 2021 0.0218 0.0241 0.0218 0.0236 297,400 +0.00(+4.42%)
Jun 15, 2021 0.0233 0.0248 0.0220 0.0226 430,145 -0.00(-5.83%)
Jun 14, 2021 0.0225 0.0248 0.0220 0.0240 1,306,205 +0.00(+11.63%)
Jun 11, 2021 0.0225 0.0225 0.0215 0.0215 972,400 -0.00(-4.44%)
Jun 10, 2021 0.0220 0.0230 0.0200 0.0225 1,052,924 +0.00(+5.63%)
Jun 09, 2021 0.0215 0.0218 0.0200 0.0213 1,758,580 -0.00(-2.29%)
Jun 08, 2021 0.0222 0.0223 0.0200 0.0218 328,180 -0.00(-1.80%)
Jun 07, 2021 0.0210 0.0222 0.0200 0.0222 426,391 +0.00(+7.25%)
Jun 04, 2021 0.0190 0.0219 0.0188 0.0207 940,717 +0.00(+8.95%)
Jun 03, 2021 0.0182 0.0190 0.0182 0.0190 202,262 +0.00(+0.00%)
Jun 02, 2021 0.0185 0.0191 0.0182 0.0190 896,840 -0.00(-0.52%)
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.