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 (%)
Feb 28, 2014 0.1970 0.2090 0.1940 0.2000 0 +0.00(+1.52%)
Feb 27, 2014 0.2000 0.2115 0.1921 0.1970 967,704 -0.01(-6.19%)
Feb 26, 2014 0.2199 0.2199 0.2100 0.2100 325,092 -0.01(-3.23%)
Feb 25, 2014 0.2090 0.2199 0.2081 0.2170 630,671 +0.01(+5.85%)
Feb 24, 2014 0.2140 0.2205 0.1980 0.2050 2,551,787 +0.00(+0.00%)
Feb 21, 2014 0.2300 0.2349 0.1990 0.2050 0 -0.02(-7.28%)
Feb 20, 2014 0.2100 0.2400 0.2005 0.2211 1,472,582 +0.00(+0.55%)
Feb 19, 2014 0.2150 0.2200 0.2006 0.2199 866,461 +0.02(+8.33%)
Feb 18, 2014 0.2100 0.2110 0.2006 0.2030 561,243 +0.00(+0.00%)
Feb 14, 2014 0.2030 0.2030 0.2030 0 -0.01(-2.82%)
Feb 13, 2014 0.2100 0.2189 0.1910 0.2089 3,547,408 -0.00(-0.52%)
Feb 12, 2014 0.2265 0.2338 0.1900 0.2100 1,149,293 -0.02(-8.70%)
Feb 11, 2014 0.2450 0.2450 0.2210 0.2300 1,621,774 -0.01(-6.08%)
Feb 10, 2014 0.2550 0.2550 0.2380 0.2449 1,991,327 -0.01(-2.04%)
Feb 07, 2014 0.2500 0.2500 0.2433 0.2500 0 +0.00(+0.00%)
Feb 06, 2014 0.2500 0.2579 0.2431 0.2500 764,362 +0.00(+0.81%)
Feb 05, 2014 0.2537 0.2537 0.2420 0.2480 331,548 -0.01(-2.29%)
Feb 04, 2014 0.2580 0.2580 0.2363 0.2538 434,827 +0.00(+1.24%)
Feb 03, 2014 0.2500 0.2550 0.2350 0.2507 2,591,949 +0.01(+5.34%)
Jan 31, 2014 0.2400 0.2480 0.2200 0.2380 0 +0.00(+1.28%)
Jan 30, 2014 0.2500 0.2500 0.2350 0.2350 765,917 -0.01(-5.20%)
Jan 29, 2014 0.2560 0.2570 0.2370 0.2479 1,883,073 -0.00(-0.80%)
Jan 28, 2014 0.2360 0.2590 0.2350 0.2499 1,390,443 +0.01(+5.84%)
Jan 27, 2014 0.2420 0.2590 0.2350 0.2361 1,003,883 -0.01(-5.56%)
Jan 24, 2014 0.2497 0.2650 0.2420 0.2500 0 +0.00(+0.44%)
Jan 23, 2014 0.2555 0.2600 0.2350 0.2489 2,764,905 -0.00(-1.23%)
Jan 22, 2014 0.2599 0.2600 0.2500 0.2520 1,491,619 -0.00(-0.79%)
Jan 21, 2014 0.2550 0.2750 0.2500 0.2540 2,786,749 +0.00(+1.60%)
Jan 17, 2014 0.2500 0.2500 0.2500 0 -0.00(-1.57%)
Jan 16, 2014 0.2600 0.2600 0.2500 0.2540 1,183,004 -0.00(-0.39%)
Jan 15, 2014 0.2700 0.2700 0.2410 0.2550 3,005,020 -0.02(-5.56%)
Jan 14, 2014 0.2900 0.2900 0.2450 0.2700 4,540,431 +0.00(+1.85%)
Jan 13, 2014 0.2610 0.3100 0.2600 0.2651 6,724,783 +0.02(+10.37%)
Jan 10, 2014 0.2150 0.2700 0.2100 0.2402 3,567,602 +0.03(+16.60%)
Jan 09, 2014 0.2000 0.2100 0.1931 0.2060 989,441 +0.01(+7.29%)
Jan 08, 2014 0.1890 0.1920 0.1800 0.1920 817,752 +0.01(+7.87%)
Jan 07, 2014 0.1840 0.1840 0.1715 0.1780 1,325,571 -0.01(-3.26%)
Jan 06, 2014 0.1870 0.1870 0.1712 0.1840 1,888,075 -0.00(-2.13%)
Jan 03, 2014 0.1860 0.1880 0.1710 0.1880 0 +0.00(+1.08%)
Jan 02, 2014 0.1880 0.1880 0.1790 0.1860 465,097 +0.00(+0.00%)
Dec 31, 2013 0.1860 0.1860 0.1860 0 +0.00(+0.00%)
Dec 30, 2013 0.1859 0.1869 0.1800 0.1860 355,397 +0.00(+0.05%)
Dec 27, 2013 0.1810 0.1900 0.1620 0.1859 812,373 +0.00(+0.49%)
Dec 26, 2013 0.1865 0.1895 0.1700 0.1850 540,092 -0.01(-2.63%)
Dec 24, 2013 0.1880 0.1900 0.1870 0.1900 94,970 +0.00(+2.15%)
Dec 23, 2013 0.2010 0.2010 0.1820 0.1860 1,525,950 -0.01(-6.49%)
Dec 20, 2013 0.2100 0.2100 0.1855 0.1989 1,004,665 -0.00(-1.04%)
Dec 19, 2013 0.1910 0.2010 0.1855 0.2010 1,301,148 +0.01(+6.91%)
Dec 18, 2013 0.1700 0.1900 0.1700 0.1880 813,471 +0.02(+10.72%)
Dec 17, 2013 0.1698 0.1698 0.1650 0.1698 290,703 +0.00(+0.00%)
Dec 16, 2013 0.1672 0.1700 0.1611 0.1698 505,214 -0.00(-0.12%)
Dec 13, 2013 0.1650 0.1740 0.1650 0.1700 0 +0.01(+3.66%)
Dec 12, 2013 0.1550 0.1679 0.1550 0.1640 755,033 +0.01(+4.46%)
Dec 11, 2013 0.1700 0.1700 0.1570 0.1570 567,280 -0.01(-5.71%)
Dec 10, 2013 0.1950 0.1950 0.1600 0.1665 1,765,645 -0.02(-8.97%)
Dec 09, 2013 0.1840 0.1898 0.1800 0.1829 1,426,551 +0.00(+2.01%)
Dec 06, 2013 0.1725 0.1795 0.1725 0.1793 1,046,196 +0.01(+4.00%)
Dec 05, 2013 0.1600 0.1750 0.1599 0.1724 656,111 +0.01(+7.82%)
Dec 04, 2013 0.1400 0.1599 0.1400 0.1599 864,274 +0.03(+20.32%)
Dec 03, 2013 0.1380 0.1400 0.1302 0.1329 443,531 -0.01(-3.70%)
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.