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, 2022 0.0134 0.0149 0.0134 0.0142 607,000 +0.00(+1.43%)
Apr 28, 2022 0.0138 0.0149 0.0133 0.0140 866,675 +0.00(+0.72%)
Apr 27, 2022 0.0145 0.0145 0.0139 0.0139 87,000 -0.00(-1.42%)
Apr 26, 2022 0.0138 0.0141 0.0131 0.0141 269,275 +0.00(+4.44%)
Apr 25, 2022 0.0148 0.0150 0.0135 0.0135 986,179 -0.00(-4.26%)
Apr 22, 2022 0.0145 0.0150 0.0140 0.0141 360,400 -0.00(-2.76%)
Apr 21, 2022 0.0149 0.0149 0.0145 0.0145 130,391 -0.00(-2.68%)
Apr 20, 2022 0.0150 0.0150 0.0148 0.0149 123,859 +0.00(+0.68%)
Apr 19, 2022 0.0144 0.0148 0.0144 0.0148 112,000 +0.00(+3.50%)
Apr 18, 2022 0.0151 0.0160 0.0143 0.0143 282,880 -0.00(-8.33%)
Apr 14, 2022 0.0160 0.0160 0.0141 0.0156 789,246 +0.00(+0.65%)
Apr 13, 2022 0.0154 0.0160 0.0151 0.0155 350,800 +0.00(+1.97%)
Apr 12, 2022 0.0149 0.0154 0.0149 0.0152 267,065 +0.00(+7.04%)
Apr 11, 2022 0.0155 0.0155 0.0140 0.0142 669,102 -0.00(-6.58%)
Apr 08, 2022 0.0162 0.0162 0.0152 0.0152 2,830,403 -0.00(-6.17%)
Apr 07, 2022 0.0163 0.0163 0.0148 0.0162 2,519,304 +0.00(+4.52%)
Apr 06, 2022 0.0156 0.0159 0.0155 0.0155 1,068,033 -0.00(-2.52%)
Apr 05, 2022 0.0161 0.0166 0.0156 0.0159 533,677 -0.00(-1.24%)
Apr 04, 2022 0.0154 0.0162 0.0154 0.0161 424,851 +0.00(+7.33%)
Apr 01, 2022 0.0154 0.0154 0.0150 0.0150 77,081 -0.00(-2.60%)
Mar 31, 2022 0.0150 0.0155 0.0145 0.0154 311,897 +0.00(+9.22%)
Mar 30, 2022 0.0145 0.0150 0.0141 0.0141 1,004,447 -0.00(-2.76%)
Mar 29, 2022 0.0145 0.0145 0.0140 0.0145 509,403 +0.00(+3.57%)
Mar 28, 2022 0.0136 0.0154 0.0136 0.0140 799,511 +0.00(+0.00%)
Mar 25, 2022 0.0160 0.0160 0.0140 0.0140 636,509 -0.00(-9.68%)
Mar 24, 2022 0.0141 0.0163 0.0141 0.0155 1,334,373 +0.00(+10.71%)
Mar 23, 2022 0.0146 0.0158 0.0140 0.0140 948,605 -0.00(-5.41%)
Mar 22, 2022 0.0159 0.0159 0.0148 0.0148 1,012,745 -0.00(-7.50%)
Mar 21, 2022 0.0162 0.0169 0.0150 0.0160 1,054,379 -0.00(-1.23%)
Mar 18, 2022 0.0175 0.0177 0.0162 0.0162 1,471,358 -0.00(-7.43%)
Mar 17, 2022 0.0210 0.0210 0.0173 0.0175 1,118,271 -0.00(-16.67%)
Mar 16, 2022 0.0160 0.0210 0.0150 0.0210 6,542,585 +0.01(+32.91%)
Mar 15, 2022 0.0161 0.0161 0.0150 0.0158 587,980 -0.00(-1.86%)
Mar 14, 2022 0.0141 0.0172 0.0141 0.0161 1,037,641 +0.00(+4.55%)
Mar 11, 2022 0.0200 0.0200 0.0154 0.0154 1,102,969 -0.00(-18.52%)
Mar 10, 2022 0.0185 0.0215 0.0180 0.0189 4,028,659 +0.00(+3.28%)
Mar 09, 2022 0.0137 0.0200 0.0136 0.0183 6,340,590 +0.00(+33.58%)
Mar 08, 2022 0.0175 0.0175 0.0134 0.0137 715,288 -0.00(-17.96%)
Mar 07, 2022 0.0130 0.0173 0.0130 0.0167 10,258,500 +0.00(+29.46%)
Mar 04, 2022 0.0125 0.0135 0.0115 0.0129 1,079,599 +0.00(+4.88%)
Mar 03, 2022 0.0119 0.0123 0.0113 0.0123 2,291,226 +0.00(+9.82%)
Mar 02, 2022 0.0119 0.0119 0.0110 0.0112 2,147,132 -0.00(-2.61%)
Mar 01, 2022 0.0110 0.0130 0.0110 0.0115 355,047 -0.00(-8.00%)
Feb 28, 2022 0.0115 0.0127 0.0113 0.0125 2,218,466 +0.00(+10.62%)
Feb 25, 2022 0.0112 0.0127 0.0113 0.0113 4,427,615 +0.00(+1.80%)
Feb 24, 2022 0.0121 0.0121 0.0111 0.0111 556,556 -0.00(-9.76%)
Feb 23, 2022 0.0113 0.0125 0.0110 0.0123 2,902,898 +0.00(+10.81%)
Feb 22, 2022 0.0118 0.0118 0.0111 0.0111 347,430 -0.00(-6.72%)
Feb 18, 2022 0.0119 0 +0.00(+0.85%)
Feb 17, 2022 0.0120 0.0120 0.0117 0.0118 50,175 +0.00(+0.85%)
Feb 16, 2022 0.0117 0.0119 0.0117 0.0117 406,175 +0.00(+1.74%)
Feb 15, 2022 0.0114 0.0116 0.0114 0.0115 154,094 -0.00(-0.86%)
Feb 14, 2022 0.0111 0.0116 0.0111 0.0116 104,762 -0.00(-0.85%)
Feb 11, 2022 0.0112 0.0129 0.0110 0.0117 1,721,273 -0.00(-6.40%)
Feb 10, 2022 0.0114 0.0125 0.0112 0.0125 866,531 +0.00(+12.61%)
Feb 09, 2022 0.0105 0.0133 0.0105 0.0111 6,279,768 +0.00(+2.78%)
Feb 08, 2022 0.0115 0.0115 0.0107 0.0108 421,318 -0.00(-7.69%)
Feb 07, 2022 0.0109 0.0117 0.0107 0.0117 757,723 +0.00(+7.34%)
Feb 04, 2022 0.0109 0.0109 0.0106 0.0109 260,000 -0.00(-0.91%)
Feb 03, 2022 0.0107 0.0106 0.0110 334,641 +0.00(+2.80%)
Feb 02, 2022 0.0114 0.0114 0.0107 0.0107 202,418 +0.00(+0.94%)
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.