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

Voip-Pal.com (OP: VPLM )

0.0137 +0.0007 (+5.38%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 30, 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 28, 2023 0.0400 0.0415 0.0370 0.0370 1,527,839 -0.00(-6.33%)
Apr 27, 2023 0.0380 0.0399 0.0371 0.0395 1,983,206 +0.00(+3.95%)
Apr 26, 2023 0.0400 0.0419 0.0355 0.0380 1,899,246 +0.00(+1.33%)
Apr 25, 2023 0.0399 0.0400 0.0370 0.0375 579,689 -0.00(-6.02%)
Apr 24, 2023 0.0385 0.0410 0.0360 0.0399 1,503,655 +0.00(+9.02%)
Apr 21, 2023 0.0360 0.0415 0.0347 0.0366 2,184,275 +0.00(+0.27%)
Apr 20, 2023 0.0300 0.0374 0.0300 0.0365 2,288,472 +0.01(+21.67%)
Apr 19, 2023 0.0314 0.0320 0.0293 0.0300 1,078,139 -0.00(-3.85%)
Apr 18, 2023 0.0300 0.0325 0.0290 0.0312 1,033,748 -0.00(-1.27%)
Apr 17, 2023 0.0356 0.0356 0.0295 0.0316 1,837,496 -0.00(-7.06%)
Apr 14, 2023 0.0368 0.0368 0.0331 0.0340 409,292 +0.00(+0.00%)
Apr 13, 2023 0.0399 0.0400 0.0332 0.0340 942,050 -0.00(-10.99%)
Apr 12, 2023 0.0389 0.0400 0.0361 0.0382 567,468 +0.00(+1.33%)
Apr 11, 2023 0.0390 0.0390 0.0361 0.0377 317,000 +0.00(+8.65%)
Apr 10, 2023 0.0300 0.0398 0.0300 0.0347 785,886 +0.00(+15.67%)
Apr 06, 2023 0.0330 0.0340 0.0300 0.0300 1,606,108 -0.00(-11.76%)
Apr 05, 2023 0.0350 0.0350 0.0320 0.0340 1,091,670 -0.00(-2.86%)
Apr 04, 2023 0.0420 0.0420 0.0320 0.0350 3,203,818 -0.01(-16.67%)
Apr 03, 2023 0.0425 0.0435 0.0410 0.0420 1,096,550 -0.00(-1.18%)
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%)
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.