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

Voip-Pal.com (OP: VPLM )

0.0163 +0.0006 (+3.82%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 20, 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 (%)
Jul 30, 2010 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Jul 29, 2010 0.0270 0.0270 0.0150 0.0270 492,650 +0.00(+3.85%)
Jul 28, 2010 0.0260 0.0260 0.0220 0.0260 292,700 +0.00(+0.00%)
Jul 27, 2010 0.0280 0.0290 0.0230 0.0260 865,722 -0.00(-10.34%)
Jul 26, 2010 0.0280 0.0290 0.0275 0.0290 423,400 +0.00(+6.62%)
Jul 23, 2010 0.0290 0.0300 0.0265 0.0272 814,200 +0.00(+2.64%)
Jul 22, 2010 0.0230 0.0270 0.0213 0.0265 2,078,092 +0.00(+10.42%)
Jul 21, 2010 0.0230 0.0240 0.0230 0.0240 315,000 +0.00(+4.35%)
Jul 20, 2010 0.0213 0.0230 0.0213 0.0230 20,600 -0.00(-6.12%)
Jul 19, 2010 0.0245 0.0245 0.0240 0.0245 697,200 +0.00(+2.08%)
Jul 16, 2010 0.0250 0.0250 0.0230 0.0240 215,600 -0.00(-4.00%)
Jul 15, 2010 0.0250 0.0250 0.0250 0.0250 125,000 +0.00(+0.40%)
Jul 14, 2010 0.0249 0.0249 0.0210 0.0249 256,000 +0.00(+10.67%)
Jul 13, 2010 0.0223 0.0249 0.0200 0.0225 471,200 +0.00(+2.27%)
Jul 12, 2010 0.0200 0.0220 0.0190 0.0220 485,500 +0.00(+10.00%)
Jul 09, 2010 0.0180 0.0210 0.0180 0.0200 536,472 +0.00(+11.11%)
Jul 08, 2010 0.0150 0.0180 0.0140 0.0180 122,300 -0.00(-5.26%)
Jul 07, 2010 0.0140 0.0190 0.0140 0.0190 11,000 +0.00(+0.00%)
Jul 06, 2010 0.0180 0.0190 0.0180 0.0190 110,702 +0.01(+46.15%)
Jul 01, 2010 0.0130 0.0130 0.0130 0 -0.01(-29.73%)
Jun 30, 2010 0.0185 0.0185 0.0185 0.0185 20,400 +0.00(+0.00%)
Jun 29, 2010 0.0208 0.0208 0.0140 0.0185 224,661 -0.00(-1.60%)
Jun 25, 2010 0.0138 0.0188 0.0138 0.0188 2,061,232 +0.00(+34.29%)
Jun 24, 2010 0.0120 0.0140 0.0120 0.0140 74,800 +0.00(+0.00%)
Jun 23, 2010 0.0120 0.0140 0.0120 0.0140 439,194 +0.00(+7.69%)
Jun 22, 2010 0.0100 0.0140 0.0100 0.0130 861,500 +0.00(+32.65%)
Jun 18, 2010 0.0098 0.0098 0.0098 0 +0.00(+3.16%)
Jun 17, 2010 0.0095 0.0100 0.0095 0.0095 515,000 +0.00(+0.00%)
Jun 16, 2010 0.0088 0.0095 0.0081 0.0095 280,000 +0.00(+7.95%)
Jun 15, 2010 0.0088 0.0088 0.0088 0.0088 14,000 -0.00(-12.00%)
Jun 14, 2010 0.0088 0.0100 0.0088 0.0100 260,000 +0.00(+0.00%)
Jun 11, 2010 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Jun 10, 2010 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Jun 09, 2010 0.0100 0.0100 0.0088 0.0100 295,000 -0.00(-16.67%)
Jun 08, 2010 0.0090 0.0120 0.0088 0.0120 182,000 +0.00(+20.00%)
Jun 04, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 03, 2010 0.0100 0.0100 0.0100 0.0100 27,800 -0.00(-31.03%)
Jun 02, 2010 0.0138 0.0145 0.0138 0.0145 80,000 +0.00(+45.00%)
Jun 01, 2010 0.0120 0.0138 0.0100 0.0100 114,400 -0.00(-16.67%)
May 28, 2010 0.0105 0.0120 0.0081 0.0120 106,000 +0.00(+20.00%)
May 27, 2010 0.0100 0.0100 0.0100 0.0100 100,000 -0.00(-4.76%)
May 26, 2010 0.0105 0.0105 0.0105 0.0105 320,000 -0.00(-12.50%)
May 24, 2010 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 21, 2010 0.0120 0.0120 0.0120 0.0120 50,000 +0.00(+20.00%)
May 20, 2010 0.0100 0.0100 0.0100 0.0100 200,000 -0.00(-25.93%)
May 18, 2010 0.0135 0.0135 0.0135 0 +0.00(+12.50%)
May 17, 2010 0.0120 0.0120 0.0120 0.0120 195,000 +0.00(+0.00%)
May 14, 2010 0.0120 0.0120 0.0120 0.0120 115,000 +0.00(+20.00%)
May 13, 2010 0.0100 0.0100 0.0100 0.0100 127,000 +0.00(+17.65%)
May 12, 2010 0.0085 0.0085 0.0085 0.0085 60,000 -0.00(-22.73%)
May 11, 2010 0.0110 0.0110 0.0110 0.0110 160,000 +0.00(+0.00%)
May 10, 2010 0.0110 0.0110 0.0100 0.0110 701,000 +0.00(+10.00%)
May 05, 2010 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
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.