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

Voip-Pal.com (OP: VPLM )

0.0134 +0.0004 (+3.08%)
Streaming Delayed Price Updated: 12:38 PM 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 (%)
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%)
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.