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

Voip-Pal.com (OP: VPLM )

0.0156 -0.0005 (-3.11%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
Oct 31, 2013 0.1980 0.2090 0.1911 0.2088 1,305,628 +0.01(+7.08%)
Oct 30, 2013 0.1950 0.1990 0.1901 0.1950 1,005,144 +0.00(+0.00%)
Oct 29, 2013 0.2021 0.2022 0.1911 0.1950 1,522,024 -0.01(-3.56%)
Oct 28, 2013 0.2100 0.2149 0.2000 0.2022 789,050 -0.00(-1.22%)
Oct 25, 2013 0.2025 0.2049 0.1902 0.2047 711,441 +0.01(+4.97%)
Oct 24, 2013 0.2040 0.2148 0.1950 0.1950 1,067,330 -0.00(-2.01%)
Oct 23, 2013 0.2150 0.2150 0.1901 0.1990 887,518 +0.00(+0.51%)
Oct 22, 2013 0.2100 0.2150 0.1840 0.1980 1,134,742 -0.01(-3.41%)
Oct 21, 2013 0.2059 0.2190 0.2000 0.2050 2,499,500 +0.00(+1.49%)
Oct 18, 2013 0.1760 0.2160 0.1720 0.2020 5,205,865 +0.03(+15.43%)
Oct 17, 2013 0.1670 0.1800 0.1611 0.1750 3,033,259 +0.02(+12.69%)
Oct 16, 2013 0.1580 0.1670 0.1553 0.1553 1,059,262 -0.00(-2.33%)
Oct 15, 2013 0.1500 0.1680 0.1500 0.1590 437,561 +0.01(+6.00%)
Oct 14, 2013 0.1600 0.1690 0.1461 0.1500 690,426 -0.01(-3.23%)
Oct 11, 2013 0.1600 0.1600 0.1460 0.1550 793,292 +0.00(+0.00%)
Oct 10, 2013 0.1590 0.1590 0.1500 0.1550 679,122 -0.00(-2.52%)
Oct 09, 2013 0.1690 0.1690 0.1420 0.1590 1,552,827 -0.01(-6.42%)
Oct 08, 2013 0.1730 0.1730 0.1551 0.1699 988,409 +0.01(+3.60%)
Oct 07, 2013 0.1549 0.1799 0.1549 0.1640 4,488,306 +0.01(+5.87%)
Oct 04, 2013 0.1650 0.1700 0.1400 0.1549 3,200,677 -0.02(-8.88%)
Oct 03, 2013 0.2040 0.2100 0.1551 0.1700 4,591,014 -0.03(-14.57%)
Oct 02, 2013 0.1612 0.2000 0.1600 0.1990 3,322,760 +0.04(+22.46%)
Oct 01, 2013 0.1649 0.1690 0.1560 0.1625 2,683,521 +0.02(+16.07%)
Sep 27, 2013 0.1095 0.1650 0.1090 0.1400 5,694,932 +0.04(+34.62%)
Sep 26, 2013 0.0920 0.1095 0.0861 0.1040 2,985,774 +0.01(+13.04%)
Sep 25, 2013 0.0902 0.0980 0.0830 0.0920 1,251,577 +0.00(+4.55%)
Sep 24, 2013 0.0860 0.0900 0.0821 0.0880 904,560 +0.00(+2.33%)
Sep 23, 2013 0.0900 0.0902 0.0812 0.0860 914,986 -0.01(-6.83%)
Sep 20, 2013 0.0999 0.0999 0.0860 0.0923 1,560,148 +0.01(+12.56%)
Sep 19, 2013 0.0750 0.0900 0.0750 0.0820 1,742,944 +0.01(+9.04%)
Sep 18, 2013 0.0750 0.0752 0.0721 0.0752 943,894 +0.00(+4.44%)
Sep 17, 2013 0.0744 0.0759 0.0720 0.0720 487,900 -0.00(-0.69%)
Sep 16, 2013 0.0690 0.0750 0.0690 0.0725 1,249,376 +0.00(+3.57%)
Sep 13, 2013 0.0700 0.0735 0.0680 0.0700 2,648,510 +0.00(+0.72%)
Sep 12, 2013 0.0700 0.0715 0.0680 0.0695 463,920 -0.00(-0.71%)
Sep 11, 2013 0.0730 0.0738 0.0680 0.0700 391,131 -0.00(-4.11%)
Sep 10, 2013 0.0745 0.0750 0.0701 0.0730 4,375,431 -0.00(-0.68%)
Sep 09, 2013 0.0770 0.0770 0.0730 0.0735 1,203,154 -0.00(-4.55%)
Sep 06, 2013 0.0740 0.0790 0.0710 0.0770 1,191,695 +0.00(+6.21%)
Sep 05, 2013 0.0730 0.0730 0.0699 0.0725 1,907,044 -0.00(-0.41%)
Sep 04, 2013 0.0745 0.0745 0.0703 0.0728 695,502 -0.01(-7.85%)
Sep 03, 2013 0.0739 0.0800 0.0700 0.0790 1,645,198 +0.01(+12.86%)
Aug 30, 2013 0.0630 0.0750 0.0630 0.0700 2,247,319 +0.01(+12.90%)
Aug 29, 2013 0.0650 0.0650 0.0600 0.0620 1,089,346 -0.00(-4.62%)
Aug 28, 2013 0.0670 0.0670 0.0650 0.0650 145,775 +0.00(+1.56%)
Aug 27, 2013 0.0690 0.0700 0.0620 0.0640 917,913 -0.01(-9.86%)
Aug 26, 2013 0.0740 0.0740 0.0670 0.0710 1,360,413 -0.00(-1.39%)
Aug 23, 2013 0.0720 0.0740 0.0710 0.0720 886,722 +0.00(+0.00%)
Aug 22, 2013 0.0770 0.0770 0.0700 0.0720 813,963 +0.00(+1.41%)
Aug 21, 2013 0.0750 0.0770 0.0700 0.0710 1,951,584 +0.00(+1.43%)
Aug 20, 2013 0.0710 0.0728 0.0690 0.0700 628,788 -0.00(-3.85%)
Aug 19, 2013 0.0720 0.0749 0.0690 0.0728 878,817 +0.00(+1.11%)
Aug 16, 2013 0.0725 0.0725 0.0690 0.0720 1,539,264 -0.00(-0.69%)
Aug 15, 2013 0.0720 0.0729 0.0680 0.0725 2,391,657 +0.00(+2.11%)
Aug 14, 2013 0.0740 0.0740 0.0700 0.0710 750,314 -0.00(-4.44%)
Aug 13, 2013 0.0740 0.0744 0.0700 0.0743 2,394,428 +0.00(+1.78%)
Aug 12, 2013 0.0765 0.0765 0.0700 0.0730 819,253 -0.00(-0.14%)
Aug 09, 2013 0.0770 0.0780 0.0725 0.0731 785,516 -0.00(-3.82%)
Aug 08, 2013 0.0760 0.0800 0.0721 0.0760 1,012,620 +0.00(+0.00%)
Aug 07, 2013 0.0731 0.0788 0.0731 0.0760 806,020 -0.00(-3.31%)
Aug 06, 2013 0.0760 0.0799 0.0720 0.0786 555,834 +0.00(+3.42%)
Aug 05, 2013 0.0740 0.0770 0.0710 0.0760 873,814 +0.00(+6.89%)
Aug 02, 2013 0.0730 0.0745 0.0700 0.0711 3,246,791 -0.00(-5.20%)
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.