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

Voip-Pal.com (OP: VPLM )

0.0164 +0.0003 (+1.86%)
Streaming Delayed Price Updated: 9:50 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 (%)
May 29, 2020 0.0107 0.0110 0.0103 0.0103 458,100 -0.00(-6.36%)
May 28, 2020 0.0119 0.0119 0.0102 0.0110 595,090 +0.00(+3.77%)
May 27, 2020 0.0108 0.0117 0.0106 0.0106 1,405,855 -0.00(-1.85%)
May 26, 2020 0.0110 0.0110 0.0101 0.0108 575,462 +0.00(+0.00%)
May 22, 2020 0.0108 0.0108 0.0104 0.0108 648,600 -0.00(-1.82%)
May 21, 2020 0.0108 0.0110 0.0104 0.0110 538,301 +0.00(+1.85%)
May 20, 2020 0.0110 0.0110 0.0105 0.0108 340,784 +0.00(+0.00%)
May 19, 2020 0.0106 0.0117 0.0106 0.0108 451,506 -0.00(-1.82%)
May 18, 2020 0.0110 0.0118 0.0110 0.0110 465,683 -0.00(-6.78%)
May 15, 2020 0.0115 0.0118 0.0108 0.0118 1,306,400 +0.00(+7.27%)
May 14, 2020 0.0105 0.0116 0.0105 0.0110 910,636 +0.00(+0.00%)
May 13, 2020 0.0118 0.0123 0.0110 0.0110 583,876 -0.00(-10.57%)
May 12, 2020 0.0105 0.0127 0.0105 0.0123 1,358,000 +0.00(+9.82%)
May 11, 2020 0.0108 0.0112 0.0101 0.0112 767,219 +0.00(+3.70%)
May 08, 2020 0.0112 0.0114 0.0107 0.0108 398,500 -0.00(-1.82%)
May 07, 2020 0.0112 0.0120 0.0109 0.0110 663,808 -0.00(-1.79%)
May 06, 2020 0.0108 0.0113 0.0102 0.0112 1,000,544 +0.00(+4.67%)
May 05, 2020 0.0101 0.0109 0.0101 0.0107 775,319 +0.00(+5.94%)
May 04, 2020 0.0110 0.0110 0.0100 0.0101 663,703 -0.00(-0.98%)
May 01, 2020 0.0103 0.0107 0.0102 0.0102 245,000 -0.00(-1.92%)
Apr 30, 2020 0.0107 0.0107 0.0104 0.0104 185,400 -0.00(-3.70%)
Apr 29, 2020 0.0105 0.0110 0.0101 0.0108 837,806 +0.00(+2.86%)
Apr 28, 2020 0.0105 0.0109 0.0103 0.0105 93,904 +0.00(+0.00%)
Apr 27, 2020 0.0120 0.0120 0.0101 0.0105 715,121 -0.00(-4.55%)
Apr 24, 2020 0.0105 0.0110 0.0105 0.0110 444,600 +0.00(+6.80%)
Apr 23, 2020 0.0119 0.0119 0.0103 0.0103 1,117,533 -0.00(-8.04%)
Apr 22, 2020 0.0119 0.0119 0.0105 0.0112 925,199 +0.00(+3.70%)
Apr 21, 2020 0.0119 0.0119 0.0105 0.0108 675,008 +0.00(+0.00%)
Apr 20, 2020 0.0120 0.0120 0.0108 0.0108 1,291,490 -0.00(-6.09%)
Apr 17, 2020 0.0120 0.0120 0.0115 0.0115 259,200 +0.00(+0.88%)
Apr 16, 2020 0.0101 0.0123 0.0101 0.0114 745,550 +0.00(+3.64%)
Apr 15, 2020 0.0116 0.0120 0.0110 0.0110 156,214 -0.00(-10.57%)
Apr 14, 2020 0.0130 0.0130 0.0115 0.0123 792,005 +0.00(+2.50%)
Apr 13, 2020 0.0130 0.0130 0.0120 0.0120 556,597 -0.00(-4.00%)
Apr 09, 2020 0.0130 0.0130 0.0120 0.0125 131,800 +0.00(+2.46%)
Apr 08, 2020 0.0144 0.0158 0.0120 0.0122 2,872,478 -0.00(-15.86%)
Apr 07, 2020 0.0170 0.0170 0.0123 0.0145 175,298 +0.00(+13.28%)
Apr 06, 2020 0.0141 0.0141 0.0128 0.0128 118,418 -0.00(-4.48%)
Apr 03, 2020 0.0130 0.0157 0.0130 0.0134 613,300 +0.00(+8.06%)
Apr 02, 2020 0.0130 0.0130 0.0120 0.0124 644,385 +0.00(+3.33%)
Apr 01, 2020 0.0120 0.0130 0.0119 0.0120 981,041 +0.00(+0.84%)
Mar 31, 2020 0.0117 0.0119 0.0117 0.0119 702,582 +0.00(+1.71%)
Mar 30, 2020 0.0130 0.0130 0.0115 0.0117 407,694 -0.00(-10.00%)
Mar 27, 2020 0.0150 0.0150 0.0099 0.0130 6,746,100 -0.00(-13.33%)
Mar 26, 2020 0.0185 0.0185 0.0150 0.0150 105,686 -0.00(-18.92%)
Mar 25, 2020 0.0159 0.0190 0.0158 0.0185 736,953 +0.00(+15.62%)
Mar 24, 2020 0.0165 0.0205 0.0160 0.0160 1,484,894 +0.00(+6.67%)
Mar 23, 2020 0.0133 0.0150 0.0132 0.0150 1,155,886 +0.00(+7.14%)
Mar 20, 2020 0.0127 0.0140 0.0127 0.0140 856,000 +0.00(+0.00%)
Mar 19, 2020 0.0153 0.0153 0.0130 0.0140 544,404 +0.00(+7.69%)
Mar 18, 2020 0.0131 0.0160 0.0120 0.0130 2,788,548 +0.00(+5.69%)
Mar 17, 2020 0.0100 0.0145 0.0100 0.0123 4,637,553 +0.00(+0.82%)
Mar 16, 2020 0.0200 0.0210 0.0100 0.0122 14,765,086 -0.01(-40.49%)
Mar 13, 2020 0.0205 0.0240 0.0175 0.0205 2,416,600 +0.00(+2.50%)
Mar 12, 2020 0.0204 0.0205 0.0171 0.0200 1,818,101 +0.00(+14.29%)
Mar 11, 2020 0.0230 0.0240 0.0171 0.0175 692,760 -0.01(-29.44%)
Mar 10, 2020 0.0175 0.0250 0.0175 0.0248 2,728,643 +0.01(+41.71%)
Mar 09, 2020 0.0180 0.0180 0.0160 0.0175 1,034,555 -0.00(-1.69%)
Mar 06, 2020 0.0180 0.0180 0.0168 0.0178 941,500 +0.00(+4.09%)
Mar 05, 2020 0.0185 0.0187 0.0165 0.0171 863,817 -0.00(-5.00%)
Mar 04, 2020 0.0200 0.0209 0.0177 0.0180 1,551,091 +0.00(+0.56%)
Mar 03, 2020 0.0325 0.0325 0.0171 0.0179 4,671,206 -0.01(-43.71%)
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.