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: 1:18 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 (%)
Mar 31, 2023 0.0439 0.0440 0.0410 0.0425 851,003 -0.00(-2.07%)
Mar 30, 2023 0.0480 0.0480 0.0430 0.0434 626,596 -0.00(-1.59%)
Mar 29, 2023 0.0490 0.0512 0.0410 0.0441 1,837,162 -0.00(-4.13%)
Mar 28, 2023 0.0463 0.0470 0.0442 0.0460 734,447 +0.00(+0.00%)
Mar 27, 2023 0.0488 0.0489 0.0440 0.0460 804,371 -0.00(-5.54%)
Mar 24, 2023 0.0460 0.0487 0.0416 0.0487 1,486,942 +0.00(+5.87%)
Mar 23, 2023 0.0470 0.0495 0.0425 0.0460 1,203,975 -0.00(-2.13%)
Mar 22, 2023 0.0480 0.0490 0.0440 0.0470 1,894,382 -0.00(-3.69%)
Mar 21, 2023 0.0545 0.0545 0.0420 0.0488 1,738,055 -0.00(-1.41%)
Mar 20, 2023 0.0475 0.0519 0.0475 0.0495 1,760,955 +0.00(+2.06%)
Mar 17, 2023 0.0474 0.0499 0.0450 0.0485 2,171,557 +0.00(+7.78%)
Mar 16, 2023 0.0445 0.0474 0.0443 0.0450 1,338,027 +0.00(+1.58%)
Mar 15, 2023 0.0450 0.0474 0.0426 0.0443 1,893,961 -0.00(-2.64%)
Mar 14, 2023 0.0520 0.0520 0.0455 0.0455 1,740,323 -0.01(-10.08%)
Mar 13, 2023 0.0530 0.0530 0.0500 0.0506 1,233,553 -0.00(-0.78%)
Mar 10, 2023 0.0550 0.0550 0.0510 0.0510 776,862 -0.00(-7.94%)
Mar 09, 2023 0.0549 0.0575 0.0536 0.0554 996,668 +0.00(+0.91%)
Mar 08, 2023 0.0502 0.0574 0.0490 0.0549 1,984,439 +0.00(+9.36%)
Mar 07, 2023 0.0520 0.0539 0.0475 0.0502 2,117,397 -0.00(-4.20%)
Mar 06, 2023 0.0520 0.0623 0.0451 0.0524 1,710,533 +0.00(+4.80%)
Mar 03, 2023 0.0485 0.0550 0.0466 0.0500 1,694,960 +0.00(+3.09%)
Mar 02, 2023 0.0565 0.0580 0.0466 0.0485 1,167,678 -0.01(-15.65%)
Mar 01, 2023 0.0551 0.0650 0.0530 0.0575 3,497,505 +0.00(+4.55%)
Feb 28, 2023 0.0440 0.0550 0.0399 0.0550 4,238,377 +0.01(+26.15%)
Feb 27, 2023 0.0600 0.0600 0.0352 0.0436 9,318,956 -0.02(-26.10%)
Feb 24, 2023 0.0640 0.0659 0.0550 0.0590 2,803,163 -0.01(-10.47%)
Feb 23, 2023 0.0770 0.0770 0.0591 0.0659 3,982,778 -0.01(-14.30%)
Feb 22, 2023 0.0800 0.0800 0.0731 0.0769 1,310,908 -0.00(-4.59%)
Feb 21, 2023 0.0750 0.0820 0.0710 0.0806 4,636,524 +0.00(+2.15%)
Feb 17, 2023 0.0657 0.0789 0.0651 0.0789 2,481,231 +0.02(+25.24%)
Feb 16, 2023 0.0599 0.0719 0.0575 0.0630 5,231,768 +0.01(+12.50%)
Feb 15, 2023 0.0950 0.0980 0.0471 0.0560 20,445,164 -0.04(-41.24%)
Feb 14, 2023 0.1000 0.1070 0.0940 0.0953 3,950,944 -0.00(-4.03%)
Feb 13, 2023 0.0905 0.1000 0.0890 0.0993 4,758,285 +0.01(+14.14%)
Feb 10, 2023 0.1000 0.1099 0.0755 0.0870 10,705,944 -0.02(-17.14%)
Feb 09, 2023 0.0910 0.1144 0.0870 0.1050 10,593,170 +0.02(+18.11%)
Feb 08, 2023 0.0695 0.1135 0.0655 0.0889 19,592,484 +0.02(+37.40%)
Feb 07, 2023 0.0530 0.0647 0.0527 0.0647 5,237,626 +0.01(+25.88%)
Feb 06, 2023 0.0460 0.0545 0.0457 0.0514 5,822,147 +0.01(+14.22%)
Feb 03, 2023 0.0395 0.0460 0.0351 0.0450 3,183,952 +0.01(+15.98%)
Feb 02, 2023 0.0450 0.0461 0.0351 0.0388 6,276,823 -0.01(-13.78%)
Feb 01, 2023 0.0502 0.0545 0.0411 0.0450 7,155,874 -0.00(-8.35%)
Jan 31, 2023 0.0385 0.0498 0.0384 0.0491 11,499,113 +0.01(+27.86%)
Jan 30, 2023 0.0310 0.0390 0.0304 0.0384 12,929,202 +0.01(+27.57%)
Jan 27, 2023 0.0315 0.0317 0.0281 0.0301 1,988,118 -0.00(-3.53%)
Jan 26, 2023 0.0319 0.0340 0.0274 0.0312 4,238,835 -0.00(-1.58%)
Jan 25, 2023 0.0349 0.0369 0.0301 0.0317 8,755,524 -0.00(-9.43%)
Jan 24, 2023 0.0331 0.0350 0.0301 0.0350 4,640,850 +0.00(+8.70%)
Jan 23, 2023 0.0309 0.0335 0.0301 0.0322 3,389,868 +0.00(+8.42%)
Jan 20, 2023 0.0275 0.0320 0.0274 0.0297 3,766,583 +0.00(+10.82%)
Jan 19, 2023 0.0250 0.0285 0.0230 0.0268 1,757,747 +0.00(+16.52%)
Jan 18, 2023 0.0295 0.0299 0.0213 0.0230 5,140,458 -0.01(-18.73%)
Jan 17, 2023 0.0343 0.0343 0.0271 0.0283 11,029,507 -0.00(-8.71%)
Jan 13, 2023 0.0250 0.0374 0.0239 0.0310 15,076,653 +0.01(+26.53%)
Jan 12, 2023 0.0197 0.0249 0.0191 0.0245 8,315,072 +0.00(+22.50%)
Jan 11, 2023 0.0179 0.0209 0.0178 0.0200 8,067,666 +0.00(+14.29%)
Jan 10, 2023 0.0189 0.0189 0.0168 0.0175 2,549,703 -0.00(-2.23%)
Jan 09, 2023 0.0143 0.0179 0.0141 0.0179 11,020,504 +0.00(+27.86%)
Jan 06, 2023 0.0143 0.0143 0.0136 0.0140 894,976 -0.00(-1.41%)
Jan 05, 2023 0.0141 0.0144 0.0141 0.0142 630,643 -0.00(-1.39%)
Jan 04, 2023 0.0142 0.0144 0.0128 0.0144 1,334,500 +0.00(+2.86%)
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.