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

Voip-Pal.com (OP: VPLM )

0.0161 +0.0003 (+1.90%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 16, 2024 0.0156 0.0161 0.0152 0.0161 2,065,645 +0.00(+1.90%)
May 15, 2024 0.0162 0.0169 0.0156 0.0158 1,290,564 -0.00(-2.47%)
May 14, 2024 0.0174 0.0176 0.0145 0.0162 8,531,071 -0.00(-7.43%)
May 13, 2024 0.0170 0.0177 0.0168 0.0175 5,112,455 +0.00(+5.42%)
May 10, 2024 0.0166 0.0174 0.0166 0.0166 2,228,440 -0.00(-2.92%)
May 09, 2024 0.0172 0.0175 0.0166 0.0171 3,255,921 -0.00(-0.58%)
May 08, 2024 0.0164 0.0175 0.0164 0.0172 8,453,042 +0.00(+2.38%)
May 07, 2024 0.0175 0.0175 0.0159 0.0168 2,933,326 -0.00(-0.59%)
May 06, 2024 0.0169 0.0174 0.0160 0.0169 6,597,356 +0.00(+0.60%)
May 03, 2024 0.0160 0.0169 0.0155 0.0168 13,105,272 +0.00(+3.70%)
May 02, 2024 0.0156 0.0171 0.0151 0.0162 11,977,846 +0.00(+8.00%)
May 01, 2024 0.0141 0.0164 0.0136 0.0150 21,484,432 +0.00(+7.14%)
Apr 30, 2024 0.0130 0.0140 0.0130 0.0140 1,468,473 +0.00(+7.69%)
Apr 29, 2024 0.0124 0.0139 0.0124 0.0130 2,354,361 +0.00(+0.78%)
Apr 26, 2024 0.0129 0.0129 0.0118 0.0129 1,367,439 -0.00(-0.77%)
Apr 25, 2024 0.0130 0.0130 0.0125 0.0130 1,818,640 +0.00(+0.00%)
Apr 24, 2024 0.0137 0.0137 0.0126 0.0130 2,277,204 -0.00(-1.52%)
Apr 23, 2024 0.0140 0.0140 0.0130 0.0132 873,896 -0.00(-2.94%)
Apr 22, 2024 0.0139 0.0140 0.0130 0.0136 3,807,442 +0.00(+0.74%)
Apr 19, 2024 0.0139 0.0139 0.0135 0.0135 1,804,834 +0.00(+0.00%)
Apr 18, 2024 0.0136 0.0140 0.0135 0.0135 1,590,422 -0.00(-2.88%)
Apr 17, 2024 0.0140 0.0140 0.0135 0.0139 382,934 -0.00(-0.71%)
Apr 16, 2024 0.0139 0.0140 0.0137 0.0140 1,508,251 +0.00(+2.19%)
Apr 15, 2024 0.0139 0.0142 0.0137 0.0137 1,072,108 -0.00(-1.44%)
Apr 12, 2024 0.0139 0.0140 0.0137 0.0139 548,122 +0.00(+0.72%)
Apr 11, 2024 0.0137 0.0144 0.0135 0.0138 3,770,632 +0.00(+0.73%)
Apr 10, 2024 0.0139 0.0140 0.0137 0.0137 1,017,154 -0.00(-2.14%)
Apr 09, 2024 0.0143 0.0144 0.0139 0.0140 2,438,539 -0.00(-0.71%)
Apr 08, 2024 0.0140 0.0144 0.0140 0.0141 830,689 +0.00(+0.71%)
Apr 05, 2024 0.0144 0.0146 0.0137 0.0140 1,520,019 -0.00(-0.71%)
Apr 04, 2024 0.0150 0.0151 0.0141 0.0141 1,617,228 -0.00(-6.00%)
Apr 03, 2024 0.0152 0.0152 0.0144 0.0150 1,112,147 -0.00(-1.32%)
Apr 02, 2024 0.0162 0.0162 0.0147 0.0152 845,813 +0.00(+0.66%)
Apr 01, 2024 0.0153 0.0155 0.0150 0.0151 3,588,370 -0.00(-1.31%)
Mar 28, 2024 0.0155 0.0155 0.0151 0.0153 1,011,136 -0.00(-1.29%)
Mar 27, 2024 0.0163 0.0164 0.0152 0.0155 980,389 -0.00(-0.64%)
Mar 26, 2024 0.0164 0.0164 0.0155 0.0156 421,636 -0.00(-4.88%)
Mar 25, 2024 0.0154 0.0164 0.0152 0.0164 2,024,083 +0.00(+5.13%)
Mar 22, 2024 0.0158 0.0163 0.0155 0.0156 1,819,925 -0.00(-4.29%)
Mar 21, 2024 0.0158 0.0163 0.0156 0.0163 1,653,426 +0.00(+4.49%)
Mar 20, 2024 0.0157 0.0159 0.0156 0.0156 1,131,623 -0.00(-1.27%)
Mar 19, 2024 0.0163 0.0163 0.0158 0.0158 1,979,795 -0.00(-0.63%)
Mar 18, 2024 0.0158 0.0164 0.0155 0.0159 1,739,231 +0.00(+0.63%)
Mar 15, 2024 0.0160 0.0160 0.0158 0.0158 634,287 -0.00(-0.63%)
Mar 14, 2024 0.0160 0.0160 0.0158 0.0159 831,260 -0.00(-0.62%)
Mar 13, 2024 0.0159 0.0163 0.0159 0.0160 1,282,019 +0.00(+1.27%)
Mar 12, 2024 0.0160 0.0162 0.0158 0.0158 1,817,809 +0.00(+0.64%)
Mar 11, 2024 0.0159 0.0160 0.0157 0.0157 1,488,467 -0.00(-0.63%)
Mar 08, 2024 0.0163 0.0164 0.0157 0.0158 1,220,365 -0.00(-3.07%)
Mar 07, 2024 0.0164 0.0164 0.0160 0.0163 1,126,579 +0.00(+0.62%)
Mar 06, 2024 0.0160 0.0164 0.0159 0.0162 1,940,521 +0.00(+2.53%)
Mar 05, 2024 0.0162 0.0167 0.0153 0.0158 2,847,893 -0.00(-3.07%)
Mar 04, 2024 0.0168 0.0168 0.0160 0.0163 1,062,992 +0.00(+1.87%)
Mar 01, 2024 0.0169 0.0170 0.0159 0.0160 5,463,279 -0.00(-3.03%)
Feb 29, 2024 0.0170 0.0173 0.0160 0.0165 1,561,231 +0.00(+0.00%)
Feb 28, 2024 0.0165 0.0173 0.0158 0.0165 2,141,762 +0.00(+3.13%)
Feb 27, 2024 0.0170 0.0170 0.0160 0.0160 1,114,501 -0.00(-4.76%)
Feb 26, 2024 0.0161 0.0170 0.0161 0.0168 810,238 +0.00(+3.70%)
Feb 23, 2024 0.0179 0.0179 0.0162 0.0162 4,078,947 -0.00(-6.90%)
Feb 22, 2024 0.0175 0.0177 0.0168 0.0174 3,103,626 +0.00(+2.96%)
Feb 21, 2024 0.0193 0.0195 0.0169 0.0169 2,620,700 -0.00(-8.65%)
Feb 20, 2024 0.0177 0.0200 0.0177 0.0185 5,893,903 +0.00(+0.00%)
Feb 16, 2024 0.0163 0.0185 0.0151 0.0185 2,905,565 +0.00(+15.62%)
Feb 15, 2024 0.0160 0.0160 0.0158 0.0160 6,098,809 +0.00(+0.63%)
Feb 14, 2024 0.0158 0.0160 0.0155 0.0159 2,483,048 +0.00(+1.27%)
Feb 13, 2024 0.0157 0.0158 0.0152 0.0157 1,742,856 +0.00(+1.29%)
Feb 12, 2024 0.0160 0.0160 0.0153 0.0155 2,305,564 -0.00(-1.90%)
Feb 09, 2024 0.0159 0.0160 0.0155 0.0158 3,816,216 +0.00(+3.27%)
Feb 08, 2024 0.0159 0.0159 0.0151 0.0153 2,174,147 -0.00(-4.38%)
Feb 07, 2024 0.0162 0.0162 0.0157 0.0160 1,138,193 +0.00(+2.56%)
Feb 06, 2024 0.0163 0.0163 0.0155 0.0156 1,453,962 -0.00(-1.89%)
Feb 05, 2024 0.0168 0.0168 0.0154 0.0159 953,893 -0.00(-1.85%)
Feb 02, 2024 0.0169 0.0170 0.0151 0.0162 2,493,241 -0.00(-2.99%)
Feb 01, 2024 0.0165 0.0170 0.0160 0.0167 1,307,822 +0.00(+0.60%)
Jan 31, 2024 0.0167 0.0168 0.0161 0.0166 825,435 +0.00(+0.00%)
Jan 30, 2024 0.0167 0.0170 0.0161 0.0166 873,846 -0.00(-2.35%)
Jan 29, 2024 0.0179 0.0179 0.0162 0.0170 4,968,510 +0.00(+0.00%)
Jan 26, 2024 0.0180 0.0180 0.0164 0.0170 2,835,610 +0.00(+3.03%)
Jan 25, 2024 0.0174 0.0185 0.0165 0.0165 3,153,958 -0.00(-5.71%)
Jan 24, 2024 0.0175 0.0178 0.0172 0.0175 2,253,578 +0.00(+1.74%)
Jan 23, 2024 0.0180 0.0183 0.0172 0.0172 1,410,637 -0.00(-3.37%)
Jan 22, 2024 0.0182 0.0185 0.0171 0.0178 1,250,524 -0.00(-1.66%)
Jan 19, 2024 0.0183 0.0183 0.0170 0.0181 1,838,162 -0.00(-0.55%)
Jan 18, 2024 0.0180 0.0185 0.0170 0.0182 783,125 +0.00(+7.06%)
Jan 17, 2024 0.0185 0.0185 0.0170 0.0170 431,640 -0.00(-7.10%)
Jan 16, 2024 0.0184 0.0185 0.0178 0.0183 2,384,198 +0.00(+2.81%)
Jan 12, 2024 0.0175 0.0185 0.0173 0.0178 1,062,391 +0.00(+2.89%)
Jan 11, 2024 0.0170 0.0175 0.0165 0.0173 877,235 +0.00(+1.76%)
Jan 10, 2024 0.0170 0.0170 0.0161 0.0170 1,414,342 +0.00(+1.19%)
Jan 09, 2024 0.0172 0.0181 0.0165 0.0168 3,395,009 -0.00(-4.00%)
Jan 08, 2024 0.0178 0.0181 0.0171 0.0175 485,746 -0.00(-0.57%)
Jan 05, 2024 0.0165 0.0180 0.0165 0.0176 649,477 +0.00(+0.57%)
Jan 04, 2024 0.0182 0.0189 0.0170 0.0175 2,248,057 -0.00(-2.78%)
Jan 03, 2024 0.0180 0.0195 0.0170 0.0180 2,332,143 -0.00(-7.69%)
Jan 02, 2024 0.0202 0.0202 0.0180 0.0195 807,175 -0.00(-3.47%)
Dec 29, 2023 0.0210 0.0210 0.0196 0.0202 1,942,650 -0.00(-3.35%)
Dec 28, 2023 0.0214 0.0214 0.0191 0.0209 3,099,874 +0.00(+4.50%)
Dec 27, 2023 0.0200 0.0227 0.0180 0.0200 2,551,661 -0.00(-4.76%)
Dec 26, 2023 0.0239 0.0244 0.0200 0.0210 1,549,255 -0.00(-8.70%)
Dec 22, 2023 0.0263 0.0269 0.0210 0.0230 2,490,139 -0.00(-8.00%)
Dec 21, 2023 0.0242 0.0260 0.0230 0.0250 871,176 +0.00(+2.04%)
Dec 20, 2023 0.0231 0.0261 0.0231 0.0245 1,416,108 +0.00(+6.52%)
Dec 19, 2023 0.0221 0.0268 0.0221 0.0230 3,428,920 -0.00(-1.71%)
Dec 18, 2023 0.0229 0.0234 0.0202 0.0234 1,215,219 +0.00(+4.00%)
Dec 15, 2023 0.0218 0.0225 0.0206 0.0225 739,675 +0.00(+3.21%)
Dec 14, 2023 0.0189 0.0244 0.0189 0.0218 1,646,184 +0.00(+15.96%)
Dec 13, 2023 0.0174 0.0189 0.0173 0.0188 1,051,013 +0.00(+8.05%)
Dec 12, 2023 0.0177 0.0180 0.0170 0.0174 279,920 +0.00(+2.35%)
Dec 11, 2023 0.0179 0.0189 0.0170 0.0170 1,206,742 -0.00(-3.95%)
Dec 08, 2023 0.0179 0.0180 0.0169 0.0177 547,532 +0.00(+1.14%)
Dec 07, 2023 0.0179 0.0179 0.0165 0.0175 1,140,746 +0.00(+2.94%)
Dec 06, 2023 0.0187 0.0187 0.0170 0.0170 600,020 -0.00(-5.56%)
Dec 05, 2023 0.0190 0.0190 0.0170 0.0180 1,952,018 -0.00(-4.76%)
Dec 04, 2023 0.0198 0.0198 0.0187 0.0189 1,637,805 -0.00(-4.55%)
Dec 01, 2023 0.0200 0.0211 0.0190 0.0198 4,436,217 -0.00(-2.46%)
Nov 30, 2023 0.0230 0.0230 0.0201 0.0203 1,432,400 -0.00(-9.78%)
Nov 29, 2023 0.0250 0.0254 0.0218 0.0225 2,543,652 -0.00(-10.00%)
Nov 28, 2023 0.0265 0.0270 0.0236 0.0250 3,431,579 -0.00(-6.72%)
Nov 27, 2023 0.0281 0.0297 0.0265 0.0268 1,796,594 -0.00(-2.55%)
Nov 24, 2023 0.0282 0.0291 0.0275 0.0275 599,195 -0.00(-2.48%)
Nov 22, 2023 0.0264 0.0300 0.0241 0.0282 1,844,737 +0.00(+10.59%)
Nov 21, 2023 0.0303 0.0303 0.0250 0.0255 2,593,721 -0.00(-14.72%)
Nov 20, 2023 0.0299 0.0320 0.0265 0.0299 7,410,120 +0.00(+6.79%)
Nov 17, 2023 0.0300 0.0300 0.0210 0.0280 5,176,605 -0.00(-6.67%)
Nov 16, 2023 0.0170 0.0331 0.0170 0.0300 9,977,523 +0.01(+76.47%)
Nov 15, 2023 0.0145 0.0175 0.0142 0.0170 4,424,370 +0.00(+18.06%)
Nov 14, 2023 0.0139 0.0144 0.0130 0.0144 2,264,176 +0.00(+3.60%)
Nov 13, 2023 0.0138 0.0139 0.0136 0.0139 1,235,938 +0.00(+1.46%)
Nov 10, 2023 0.0138 0.0140 0.0135 0.0137 1,532,679 +0.00(+3.01%)
Nov 09, 2023 0.0143 0.0143 0.0132 0.0133 1,329,025 -0.00(-7.64%)
Nov 08, 2023 0.0145 0.0145 0.0135 0.0144 875,765 -0.00(-0.69%)
Nov 07, 2023 0.0147 0.0153 0.0136 0.0145 3,164,653 +0.00(+0.00%)
Nov 06, 2023 0.0160 0.0163 0.0143 0.0145 1,323,511 -0.00(-8.81%)
Nov 03, 2023 0.0156 0.0165 0.0150 0.0159 2,067,917 +0.00(+6.00%)
Nov 02, 2023 0.0171 0.0171 0.0140 0.0150 4,966,337 -0.00(-10.71%)
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.