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 UNCHANGED
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 (%)
Apr 30, 2010 0.0100 0.0100 0.0100 0.0100 0 +0.00(+21.95%)
Apr 28, 2010 0.0082 0.0082 0.0082 0.0082 0 -0.01(-42.25%)
Apr 26, 2010 0.0142 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Apr 23, 2010 0.0147 0.0147 0.0142 0.0142 104,000 -0.00(-11.25%)
Apr 22, 2010 0.0145 0.0160 0.0145 0.0160 55,000 +0.00(+12.68%)
Apr 21, 2010 0.0142 0.0159 0.0142 0.0142 177,000 +0.00(+0.00%)
Apr 20, 2010 0.0140 0.0142 0.0140 0.0142 250,900 +0.00(+1.43%)
Apr 16, 2010 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 15, 2010 0.0137 0.0140 0.0091 0.0140 112,643 +0.00(+0.00%)
Apr 14, 2010 0.0130 0.0140 0.0080 0.0140 184,569 +0.00(+0.00%)
Apr 12, 2010 0.0140 0.0140 0.0140 0.0140 0 -0.00(-11.95%)
Apr 09, 2010 0.0165 0.0165 0.0159 0.0159 74,985 -0.00(-5.92%)
Apr 07, 2010 0.0169 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Apr 05, 2010 0.0169 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Apr 01, 2010 0.0169 0.0169 0.0169 0 +0.00(+9.03%)
Mar 29, 2010 0.0155 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Mar 25, 2010 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 24, 2010 0.0180 0.0180 0.0111 0.0150 294,500 -0.00(-16.67%)
Mar 23, 2010 0.0180 0.0180 0.0180 0.0180 30,000 +0.00(+16.13%)
Mar 22, 2010 0.0195 0.0195 0.0155 0.0155 115,000 -0.00(-16.22%)
Mar 19, 2010 0.0185 0.0185 0.0185 0.0185 150,000 -0.00(-2.63%)
Mar 16, 2010 0.0190 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Mar 15, 2010 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Mar 12, 2010 0.0200 0.0200 0.0200 0.0200 27,500 +0.00(+0.00%)
Mar 10, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Mar 09, 2010 0.0200 0.0250 0.0100 0.0100 81,922 -0.01(-50.00%)
Mar 08, 2010 0.0200 0.0200 0.0200 0.0200 52,448 +0.00(+0.00%)
Mar 05, 2010 0.0200 0.0200 0.0190 0.0200 181,000 +0.00(+17.65%)
Mar 04, 2010 0.0175 0.0175 0.0170 0.0170 16,090 +0.00(+0.00%)
Mar 03, 2010 0.0170 0.0170 0.0170 0.0170 459,000 +0.00(+0.00%)
Mar 02, 2010 0.0170 0.0170 0.0170 0.0170 47,000 +0.00(+0.00%)
Mar 01, 2010 0.0190 0.0190 0.0170 0.0170 183,000 -0.00(-12.82%)
Feb 25, 2010 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Feb 24, 2010 0.0200 0.0200 0.0200 0.0200 60,622 +0.00(+0.00%)
Feb 23, 2010 0.0200 0.0200 0.0150 0.0200 93,450 -0.01(-20.00%)
Feb 22, 2010 0.0250 0.0250 0.0250 0.0250 5,610 -0.00(-3.47%)
Feb 19, 2010 0.0260 0.0260 0.0250 0.0259 101,400 -0.00(-13.67%)
Feb 18, 2010 0.0250 0.0300 0.0250 0.0300 550,748 +0.00(+20.00%)
Feb 17, 2010 0.0160 0.0250 0.0160 0.0250 331,502 +0.01(+57.23%)
Feb 16, 2010 0.0150 0.0159 0.0140 0.0159 1,499,500 +0.00(+13.57%)
Feb 12, 2010 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Feb 11, 2010 0.0135 0.0135 0.0135 0.0135 124,000 +0.00(+0.00%)
Feb 10, 2010 0.0135 0.0135 0.0135 0.0135 98,000 +0.00(+0.00%)
Feb 09, 2010 0.0135 0.0135 0.0135 0.0135 39,900 +0.00(+22.73%)
Feb 08, 2010 0.0110 0.0110 0.0110 0.0110 125,000 -0.00(-8.33%)
Feb 03, 2010 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 02, 2010 0.0120 0.0120 0.0064 0.0120 97,000 +0.00(+0.00%)
Feb 01, 2010 0.0120 0.0120 0.0120 0.0120 25,000 +0.00(+0.00%)
Jan 29, 2010 0.0090 0.0120 0.0090 0.0120 40,700 +0.00(+20.00%)
Jan 27, 2010 0.0100 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Jan 25, 2010 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jan 22, 2010 0.0110 0.0120 0.0110 0.0120 99,590 +0.00(+0.00%)
Jan 20, 2010 0.0120 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jan 15, 2010 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jan 14, 2010 0.0110 0.0110 0.0110 0.0110 6,900 +0.00(+15.79%)
Jan 13, 2010 0.0120 0.0135 0.0095 0.0095 86,200 -0.00(-26.92%)
Jan 12, 2010 0.0130 0.0130 0.0129 0.0130 122,500 +0.00(+8.33%)
Jan 11, 2010 0.0135 0.0135 0.0120 0.0120 219,599 -0.00(-11.11%)
Jan 08, 2010 0.0100 0.0135 0.0096 0.0135 212,799 +0.00(+35.00%)
Jan 07, 2010 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 06, 2010 0.0100 0.0100 0.0100 0.0100 210,000 +0.00(+0.00%)
Jan 05, 2010 0.0120 0.0120 0.0100 0.0100 541,713 +0.00(+0.00%)
Jan 04, 2010 0.0105 0.0105 0.0100 0.0100 115,000 -0.00(-25.93%)
Dec 31, 2009 0.0135 0.0135 0.0135 0 +0.00(+50.00%)
Dec 30, 2009 0.0100 0.0100 0.0090 0.0090 153,000 -0.01(-40.00%)
Dec 29, 2009 0.0150 0.0150 0.0150 0.0150 11,400 +0.01(+66.67%)
Dec 28, 2009 0.0096 0.0125 0.0076 0.0090 331,899 +0.00(+28.57%)
Dec 24, 2009 0.0130 0.0130 0.0058 0.0070 882,150 -0.01(-54.84%)
Dec 23, 2009 0.0160 0.0160 0.0155 0.0155 37,250 -0.00(-3.13%)
Dec 22, 2009 0.0130 0.0160 0.0130 0.0160 56,500 +0.00(+23.08%)
Dec 18, 2009 0.0130 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Dec 16, 2009 0.0100 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Dec 14, 2009 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Dec 11, 2009 0.0110 0.0120 0.0110 0.0120 90,500 +0.00(+9.09%)
Dec 10, 2009 0.0100 0.0110 0.0100 0.0110 138,620 +0.00(+10.00%)
Dec 09, 2009 0.0100 0.0100 0.0100 0.0100 90,000 +0.00(+0.00%)
Dec 07, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Dec 04, 2009 0.0095 0.0095 0.0095 0.0095 143,684 -0.00(-5.00%)
Dec 01, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 30, 2009 0.0100 0.0100 0.0100 0.0100 40,000 +0.00(+0.00%)
Nov 27, 2009 0.0098 0.0100 0.0098 0.0100 62,500 +0.00(+0.00%)
Nov 25, 2009 0.0099 0.0100 0.0099 0.0100 323,650 +0.00(+0.00%)
Nov 24, 2009 0.0100 0.0100 0.0100 0.0100 275,000 +0.00(+0.00%)
Nov 23, 2009 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+1.01%)
Nov 20, 2009 0.0099 0.0099 0.0099 0.0099 43,000 +0.00(+0.00%)
Nov 19, 2009 0.0060 0.0099 0.0057 0.0099 136,375 -0.00(-1.00%)
Nov 18, 2009 0.0100 0.0100 0.0100 0.0100 63,500 +0.00(+1.01%)
Nov 13, 2009 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Nov 12, 2009 0.0095 0.0099 0.0095 0.0099 138,501 +0.00(+0.00%)
Nov 11, 2009 0.0070 0.0099 0.0052 0.0099 555,650 +0.00(+41.43%)
Nov 10, 2009 0.0070 0.0070 0.0070 0.0070 5,000 -0.00(-17.65%)
Nov 09, 2009 0.0060 0.0088 0.0058 0.0085 92,034 -0.00(-5.56%)
Nov 06, 2009 0.0060 0.0090 0.0060 0.0090 232,700 +0.00(+50.00%)
Nov 05, 2009 0.0070 0.0090 0.0060 0.0060 413,000 -0.00(-40.00%)
Nov 03, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+13.64%)
Nov 02, 2009 0.0088 0.0088 0.0088 0.0088 105,000 +0.00(+0.00%)
Oct 29, 2009 0.0088 0.0088 0.0088 0.0088 0 +0.00(+41.94%)
Oct 28, 2009 0.0090 0.0090 0.0062 0.0062 22,700 -0.00(-38.00%)
Oct 27, 2009 0.0100 0.0100 0.0100 0.0100 85,000 +0.00(+0.00%)
Oct 26, 2009 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
Oct 23, 2009 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Oct 21, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 20, 2009 0.0099 0.0100 0.0052 0.0100 97,000 +0.00(+0.00%)
Oct 13, 2009 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 12, 2009 0.0100 0.0100 0.0100 0.0100 95,000 +0.00(+5.26%)
Oct 09, 2009 0.0095 0.0095 0.0095 0.0095 55,000 +0.00(+0.00%)
Oct 08, 2009 0.0095 0.0095 0.0095 0.0095 80,000 -0.00(-3.06%)
Oct 07, 2009 0.0062 0.0099 0.0062 0.0098 317,980 +0.00(+8.89%)
Oct 06, 2009 0.0090 0.0090 0.0090 0.0090 110,000 -0.00(-9.09%)
Oct 02, 2009 0.0099 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Oct 01, 2009 0.0100 0.0100 0.0099 0.0099 147,000 -0.00(-1.00%)
Sep 30, 2009 0.0100 0.0100 0.0100 0.0100 74,500 +0.00(+0.00%)
Sep 25, 2009 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Sep 24, 2009 0.0110 0.0110 0.0110 0.0110 150,000 +0.00(+10.00%)
Sep 23, 2009 0.0096 0.0110 0.0096 0.0100 106,850 +0.00(+4.17%)
Sep 22, 2009 0.0095 0.0096 0.0095 0.0096 45,000 +0.00(+0.00%)
Sep 21, 2009 0.0096 0.0096 0.0096 0.0096 10,000 +0.00(+0.00%)
Sep 18, 2009 0.0093 0.0096 0.0090 0.0096 125,000 +0.00(+3.23%)
Sep 17, 2009 0.0062 0.0093 0.0052 0.0093 75,000 -0.00(-5.10%)
Sep 16, 2009 0.0062 0.0098 0.0062 0.0098 29,500 +0.00(+0.00%)
Sep 14, 2009 0.0098 0.0098 0.0098 0 -0.00(-6.67%)
Sep 10, 2009 0.0105 0.0105 0.0105 0 +0.00(+5.00%)
Sep 09, 2009 0.0100 0.0100 0.0100 0.0100 335,000 +0.00(+0.00%)
Sep 08, 2009 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+61.29%)
Sep 03, 2009 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Sep 02, 2009 0.0062 0.0070 0.0062 0.0062 260,000 -0.00(-42.06%)
Sep 01, 2009 0.0080 0.0107 0.0062 0.0107 180,000 +0.00(+7.00%)
Aug 31, 2009 0.0110 0.0110 0.0100 0.0100 49,500 -0.00(-9.09%)
Aug 28, 2009 0.0110 0.0110 0.0110 0.0110 115,000 +0.00(+0.00%)
Aug 25, 2009 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Aug 21, 2009 0.0110 0.0110 0.0100 0.0100 250,200 +0.00(+0.00%)
Aug 20, 2009 0.0100 0.0100 0.0086 0.0100 200,000 -0.00(-16.67%)
Aug 19, 2009 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Aug 18, 2009 0.0120 0.0120 0.0120 0.0120 52,000 +0.00(+50.00%)
Aug 17, 2009 0.0110 0.0110 0.0080 0.0080 80,000 -0.00(-33.33%)
Aug 14, 2009 0.0140 0.0140 0.0120 0.0120 261,000 -0.00(-14.29%)
Aug 13, 2009 0.0120 0.0140 0.0120 0.0140 1,032,535 +0.00(+16.67%)
Aug 12, 2009 0.0090 0.0120 0.0090 0.0120 817,065 +0.00(+33.33%)
Aug 11, 2009 0.0090 0.0090 0.0090 0.0090 100,000 -0.00(-10.00%)
Aug 10, 2009 0.0095 0.0100 0.0095 0.0100 221,000 +0.00(+5.26%)
Aug 07, 2009 0.0089 0.0095 0.0088 0.0095 315,500 +0.00(+5.56%)
Jul 24, 2009 0.0090 0.0090 0.0052 0.0090 129,800 +0.00(+63.64%)
Jul 23, 2009 0.0055 0.0055 0.0055 0.0055 20,390 -0.00(-43.88%)
Jul 22, 2009 0.0098 0.0098 0.0098 0.0098 20,000 +0.00(+10.11%)
Jul 21, 2009 0.0089 0.0089 0.0089 0.0089 19,475 +0.00(+11.25%)
Jul 20, 2009 0.0080 0.0080 0.0080 0.0080 500 +0.00(+0.00%)
Jul 17, 2009 0.0080 0.0080 0.0080 0.0080 2,473 -0.00(-10.11%)
Jul 16, 2009 0.0089 0.0089 0.0089 0.0089 25,000 +0.00(+4.71%)
Jul 10, 2009 0.0085 0.0085 0.0085 0.0085 0 -0.00(-4.49%)
Jul 08, 2009 0.0089 0.0089 0.0089 0.0089 0 +0.00(+78.00%)
Jul 07, 2009 0.0050 0.0050 0.0050 0.0050 31,400 -0.00(-43.82%)
Jul 06, 2009 0.0089 0.0089 0.0089 0.0089 150 +0.00(+78.00%)
Jul 01, 2009 0.0050 0.0050 0.0050 0.0050 125,000 +0.00(+0.00%)
Jun 30, 2009 0.0080 0.0080 0.0050 0.0050 462,000 -0.00(-3.85%)
Jun 29, 2009 0.0052 0.0052 0.0052 0.0052 100,000 -0.00(-35.00%)
Jun 26, 2009 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Jun 25, 2009 0.0053 0.0100 0.0053 0.0100 52,500 +0.00(+0.00%)
Jun 24, 2009 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-16.67%)
Jun 22, 2009 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 17, 2009 0.0120 0.0120 0.0120 0.0120 152,000 -0.00(-7.69%)
Jun 11, 2009 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jun 10, 2009 0.0120 0.0130 0.0120 0.0130 60,000 +0.00(+8.33%)
Jun 09, 2009 0.0075 0.0120 0.0075 0.0120 214,166 +0.00(+33.33%)
Jun 05, 2009 0.0090 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Jun 04, 2009 0.0130 0.0130 0.0090 0.0120 220,000 -0.00(-7.69%)
Jun 03, 2009 0.0150 0.0150 0.0130 0.0130 290,100 -0.00(-7.14%)
Jun 02, 2009 0.0140 0.0140 0.0140 0.0140 160,000 +0.00(+40.00%)
Jun 01, 2009 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
May 29, 2009 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+12.36%)
May 28, 2009 0.0090 0.0090 0.0089 0.0089 60,000 -0.00(-11.00%)
May 27, 2009 0.0100 0.0100 0.0100 0.0100 200,000 +0.00(+11.11%)
May 22, 2009 0.0090 0.0090 0.0090 0 -0.01(-35.71%)
May 20, 2009 0.0140 0.0140 0.0140 0.0140 107,243 +0.00(+0.00%)
May 15, 2009 0.0120 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
May 14, 2009 0.0120 0.0120 0.0120 0.0120 4,500 +0.00(+0.00%)
May 13, 2009 0.0150 0.0150 0.0120 0.0120 10,000 -0.01(-29.41%)
May 12, 2009 0.0170 0.0170 0.0170 0.0170 8,055 +0.00(+0.00%)
May 11, 2009 0.0170 0.0170 0.0160 0.0170 254,500 +0.00(+6.25%)
May 08, 2009 0.0150 0.0160 0.0150 0.0160 214,400 +0.00(+6.67%)
May 07, 2009 0.0100 0.0150 0.0100 0.0150 360,000 +0.00(+50.00%)
May 06, 2009 0.0080 0.0100 0.0080 0.0100 338,000 +0.00(+92.31%)
May 05, 2009 0.0052 0.0052 0.0052 0.0052 18,000 -0.00(-35.00%)
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.