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 +0.0003 (+1.90%)
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 (%)
Dec 31, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 30, 2015 0.0715 0.0750 0.0715 0.0750 21,826 +0.00(+0.00%)
Dec 29, 2015 0.0750 0.0750 0.0655 0.0750 390,998 +0.00(+0.00%)
Dec 28, 2015 0.0745 0.0750 0.0690 0.0750 328,412 +0.00(+0.05%)
Dec 24, 2015 0.0750 0.0750 0.0750 0 -0.00(-0.05%)
Dec 23, 2015 0.0700 0.0750 0.0640 0.0750 336,836 +0.00(+7.14%)
Dec 22, 2015 0.0800 0.0800 0.0620 0.0700 378,575 -0.00(-6.67%)
Dec 21, 2015 0.0750 0.0800 0.0700 0.0750 143,160 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0750 0.0700 0.0750 763,673 +0.00(+7.14%)
Dec 17, 2015 0.0750 0.0780 0.0700 0.0700 851,700 -0.00(-3.45%)
Dec 16, 2015 0.0770 0.0800 0.0700 0.0725 303,851 -0.01(-9.38%)
Dec 15, 2015 0.0740 0.0800 0.0740 0.0800 20,500 +0.00(+0.00%)
Dec 14, 2015 0.0820 0.0820 0.0740 0.0800 143,700 -0.01(-5.88%)
Dec 11, 2015 0.0750 0.0850 0.0750 0.0850 501,375 -0.00(-2.30%)
Dec 10, 2015 0.0800 0.0870 0.0750 0.0870 518,400 +0.00(+2.35%)
Dec 09, 2015 0.0800 0.0875 0.0790 0.0850 411,950 +0.00(+1.19%)
Dec 08, 2015 0.0875 0.0875 0.0800 0.0840 48,100 -0.00(-4.00%)
Dec 07, 2015 0.0900 0.0900 0.0850 0.0875 283,335 -0.00(-2.78%)
Dec 04, 2015 0.0870 0.0900 0.0840 0.0900 89,826 +0.00(+3.45%)
Dec 03, 2015 0.0887 0.0887 0.0800 0.0870 278,737 -0.00(-1.97%)
Dec 02, 2015 0.0875 0.0900 0.0875 0.0887 70,300 +0.00(+4.41%)
Dec 01, 2015 0.0852 0.0899 0.0850 0.0850 147,500 -0.01(-5.76%)
Nov 30, 2015 0.1000 0.1000 0.0853 0.0902 85,550 -0.00(-5.05%)
Nov 27, 2015 0.0851 0.0950 0.0851 0.0950 16,000 +0.01(+11.63%)
Nov 25, 2015 0.0851 0.0851 0.0851 0 -0.00(-5.44%)
Nov 24, 2015 0.0890 0.0900 0.0851 0.0900 321,706 +0.00(+0.00%)
Nov 23, 2015 0.0895 0.0900 500,708 -0.00(-3.23%)
Nov 20, 2015 0.1055 0.1060 0.0930 0.0930 239,232 -0.01(-11.43%)
Nov 19, 2015 0.0951 0.1050 0.0951 0.1050 198,600 +0.01(+10.41%)
Nov 18, 2015 0.1060 0.1060 0.0951 0.0951 300,948 -0.01(-9.43%)
Nov 17, 2015 0.1060 0.1100 0.1050 0.1050 262,624 -0.01(-4.55%)
Nov 16, 2015 0.1100 0.1150 0.1080 0.1100 545,572 +0.00(+0.00%)
Nov 13, 2015 0.1067 0.1100 0.1050 0.1100 70,329 +0.00(+4.27%)
Nov 12, 2015 0.1087 0.1100 0.1050 0.1055 57,083 -0.00(-1.86%)
Nov 11, 2015 0.1075 0.1075 0.1075 0.1075 7,000 +0.00(+0.00%)
Nov 10, 2015 0.1140 0.1140 0.1075 0.1075 53,360 -0.01(-5.70%)
Nov 09, 2015 0.1090 0.1150 0.1075 0.1140 219,579 +0.01(+4.59%)
Nov 06, 2015 0.1100 0.1100 0.1080 0.1090 95,471 -0.00(-1.36%)
Nov 05, 2015 0.1100 0.1150 0.1075 0.1105 311,575 -0.00(-2.64%)
Nov 04, 2015 0.1100 0.1150 0.1100 0.1135 139,050 +0.00(+3.18%)
Nov 03, 2015 0.1070 0.1100 0.1070 0.1100 199,228 +0.01(+4.76%)
Nov 02, 2015 0.1000 0.1080 0.0995 0.1050 261,996 +0.01(+5.53%)
Oct 30, 2015 0.0949 0.1080 0.0949 0.0995 396,637 +0.01(+7.05%)
Oct 29, 2015 0.0930 0.0949 0.0930 0.0930 23,782 -0.00(-2.05%)
Oct 28, 2015 0.1000 0.1000 0.0906 0.0949 363,497 -0.01(-5.10%)
Oct 27, 2015 0.1070 0.1070 0.0951 0.1000 645,386 -0.01(-5.30%)
Oct 26, 2015 0.1060 0.1080 0.1052 0.1056 176,990 -0.00(-0.38%)
Oct 23, 2015 0.1075 0.1080 0.1050 0.1060 290,967 -0.00(-1.40%)
Oct 22, 2015 0.1060 0.1090 0.1032 0.1075 288,644 -0.00(-1.83%)
Oct 21, 2015 0.1154 0.1240 0.1060 0.1095 117,913 -0.01(-4.70%)
Oct 20, 2015 0.1100 0.1299 0.1058 0.1149 1,539,431 +0.01(+9.43%)
Oct 19, 2015 0.1026 0.1050 0.1005 0.1050 192,124 +0.00(+2.54%)
Oct 16, 2015 0.1100 0.1125 0.1023 0.1024 148,194 -0.01(-6.91%)
Oct 15, 2015 0.1125 0.1125 0.1050 0.1100 89,074 +0.00(+4.66%)
Oct 14, 2015 0.1050 0.1100 0.1050 0.1051 61,880 -0.00(-4.45%)
Oct 13, 2015 0.0951 0.1100 0.0935 0.1100 405,641 +0.01(+10.00%)
Oct 12, 2015 0.1000 0.1000 0.0970 0.1000 128,948 +0.00(+0.00%)
Oct 09, 2015 0.1000 0.1000 0.0911 0.1000 184,499 +0.00(+0.00%)
Oct 08, 2015 0.1120 0.1150 0.0955 0.1000 558,530 -0.01(-10.71%)
Oct 07, 2015 0.1150 0.1199 0.1120 0.1120 80,516 -0.01(-4.27%)
Oct 06, 2015 0.1275 0.1275 0.1120 0.1170 224,946 -0.01(-8.24%)
Oct 05, 2015 0.1350 0.1350 0.1104 0.1275 555,422 -0.01(-7.81%)
Oct 02, 2015 0.1400 0.1400 0.1300 0.1383 267,772 -0.00(-1.21%)
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.