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

Voip-Pal.com (OP: VPLM )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 20, 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 (%)
Jul 31, 2013 0.0800 0.0800 0.0720 0.0750 778,240 -0.01(-6.25%)
Jul 30, 2013 0.0770 0.0830 0.0750 0.0800 1,318,805 +0.01(+6.67%)
Jul 29, 2013 0.0750 0.0769 0.0730 0.0750 347,150 -0.00(-1.83%)
Jul 26, 2013 0.0700 0.0764 0.0700 0.0764 2,099,345 -0.00(-0.13%)
Jul 25, 2013 0.0730 0.0785 0.0710 0.0765 2,463,202 +0.01(+10.87%)
Jul 24, 2013 0.0800 0.0800 0.0686 0.0690 1,539,036 -0.01(-13.75%)
Jul 23, 2013 0.0895 0.0900 0.0707 0.0800 2,214,741 -0.01(-10.11%)
Jul 22, 2013 0.0980 0.0990 0.0850 0.0890 2,061,956 -0.01(-10.10%)
Jul 19, 2013 0.0835 0.0990 0.0835 0.0990 4,469,189 +0.02(+20.73%)
Jul 18, 2013 0.0730 0.0850 0.0706 0.0820 1,700,002 +0.01(+16.15%)
Jul 17, 2013 0.0790 0.0790 0.0706 0.0706 289,776 -0.00(-5.87%)
Jul 16, 2013 0.0710 0.0770 0.0700 0.0750 1,779,027 +0.00(+4.90%)
Jul 15, 2013 0.0700 0.0720 0.0680 0.0715 593,046 +0.00(+2.14%)
Jul 12, 2013 0.0687 0.0700 0.0670 0.0700 627,374 +0.00(+1.60%)
Jul 11, 2013 0.0730 0.0730 0.0687 0.0689 592,114 -0.00(-4.31%)
Jul 10, 2013 0.0687 0.0720 0.0660 0.0720 1,767,028 +0.00(+4.65%)
Jul 09, 2013 0.0690 0.0690 0.0640 0.0688 899,746 -0.00(-0.29%)
Jul 08, 2013 0.0695 0.0700 0.0660 0.0690 441,599 +0.00(+2.99%)
Jul 05, 2013 0.0690 0.0695 0.0670 0.0670 144,324 -0.00(-2.90%)
Jul 03, 2013 0.0690 0.0690 0.0670 0.0690 131,376 +0.00(+2.99%)
Jul 02, 2013 0.0685 0.0700 0.0670 0.0670 724,068 -0.00(-4.29%)
Jul 01, 2013 0.0750 0.0750 0.0675 0.0700 916,685 -0.00(-6.67%)
Jun 28, 2013 0.0680 0.0750 0.0660 0.0750 686,440 +0.01(+10.29%)
Jun 27, 2013 0.0750 0.0750 0.0680 0.0680 338,700 -0.00(-2.86%)
Jun 26, 2013 0.0700 0.0720 0.0700 0.0700 109,200 -0.00(-6.54%)
Jun 25, 2013 0.0710 0.0749 0.0680 0.0749 240,785 +0.00(+2.60%)
Jun 24, 2013 0.0700 0.0780 0.0690 0.0730 1,450,972 +0.00(+0.00%)
Jun 21, 2013 0.0670 0.0800 0.0670 0.0730 1,185,250 +0.00(+4.29%)
Jun 20, 2013 0.0740 0.0740 0.0670 0.0700 79,207 -0.00(-2.78%)
Jun 19, 2013 0.0700 0.0720 0.0699 0.0720 430,000 +0.00(+1.55%)
Jun 18, 2013 0.0700 0.0750 0.0681 0.0709 790,150 -0.00(-5.47%)
Jun 17, 2013 0.0840 0.0840 0.0670 0.0750 3,288,308 +0.00(+7.14%)
Jun 14, 2013 0.0760 0.0760 0.0660 0.0700 2,319,246 -0.00(-4.11%)
Jun 13, 2013 0.0700 0.0750 0.0680 0.0730 530,540 +0.00(+4.29%)
Jun 12, 2013 0.0717 0.0740 0.0652 0.0700 1,528,226 -0.00(-6.17%)
Jun 11, 2013 0.0770 0.0840 0.0703 0.0746 819,480 -0.01(-11.19%)
Jun 10, 2013 0.0760 0.0850 0.0760 0.0840 317,863 +0.00(+5.00%)
Jun 07, 2013 0.0850 0.0850 0.0780 0.0800 357,355 -0.00(-0.25%)
Jun 06, 2013 0.0850 0.0880 0.0750 0.0802 194,786 -0.00(-4.52%)
Jun 05, 2013 0.0846 0.0860 0.0743 0.0840 1,096,122 -0.00(-1.18%)
Jun 04, 2013 0.0820 0.0850 0.0743 0.0850 553,998 +0.00(+3.66%)
Jun 03, 2013 0.0748 0.0860 0.0725 0.0820 1,343,920 +0.01(+16.64%)
May 31, 2013 0.0780 0.0781 0.0690 0.0703 991,861 -0.01(-14.27%)
May 30, 2013 0.0850 0.0850 0.0770 0.0820 1,577,365 -0.00(-3.53%)
May 29, 2013 0.0860 0.0860 0.0810 0.0850 1,180,301 -0.00(-1.16%)
May 28, 2013 0.0870 0.0870 0.0800 0.0860 1,042,210 -0.00(-1.15%)
May 24, 2013 0.0890 0.0890 0.0820 0.0870 624,458 -0.00(-2.25%)
May 23, 2013 0.0890 0.0890 0.0811 0.0890 601,317 +0.00(+4.71%)
May 22, 2013 0.0880 0.0880 0.0840 0.0850 892,111 -0.00(-3.41%)
May 21, 2013 0.0950 0.0950 0.0810 0.0880 1,690,400 -0.01(-7.37%)
May 20, 2013 0.0840 0.0950 0.0740 0.0950 2,522,147 +0.02(+20.56%)
May 17, 2013 0.0890 0.0890 0.0788 0.0788 594,533 -0.00(-1.50%)
May 16, 2013 0.0890 0.0890 0.0800 0.0800 1,868,665 -0.01(-11.11%)
May 15, 2013 0.0900 0.0950 0.0810 0.0900 629,607 +0.00(+1.12%)
May 13, 2013 0.1050 0.1050 0.0890 0.0890 1,616,265 -0.02(-15.24%)
May 10, 2013 0.0999 0.1050 0.0965 0.1050 2,615,233 +0.00(+5.00%)
May 09, 2013 0.0820 0.1000 0.0820 0.1000 2,312,361 +0.01(+8.70%)
May 08, 2013 0.0900 0.0940 0.0850 0.0920 1,519,599 +0.00(+2.22%)
May 07, 2013 0.0899 0.0950 0.0800 0.0900 5,959,184 -0.00(-4.26%)
May 06, 2013 0.0760 0.0940 0.0701 0.0940 5,054,322 +0.02(+34.29%)
May 03, 2013 0.0779 0.0735 0.0600 0.0700 4,870,431 +0.01(+16.67%)
May 02, 2013 0.0800 0.0940 0.0600 0.0600 2,925,906 -0.01(-14.29%)
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.