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

Voip-Pal.com (OP: VPLM )

0.0157 -0.0006 (-3.68%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 21, 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 (%)
Mar 31, 2017 0.0445 0.0470 0.0445 0.0470 516,451 +0.00(+0.00%)
Mar 30, 2017 0.0480 0.0480 0.0400 0.0470 1,293,526 -0.00(-6.75%)
Mar 29, 2017 0.0500 0.0504 0.0495 0.0504 36,000 -0.00(-1.18%)
Mar 28, 2017 0.0495 0.0510 0.0440 0.0510 233,150 +0.00(+2.00%)
Mar 27, 2017 0.0465 0.0500 0.0465 0.0500 441,900 +0.00(+7.53%)
Mar 24, 2017 0.0440 0.0500 0.0402 0.0465 140,637 -0.00(-7.00%)
Mar 23, 2017 0.0470 0.0500 0.0470 0.0500 228,443 +0.00(+5.35%)
Mar 22, 2017 0.0440 0.0475 0.0435 0.0475 7,536 -0.00(-0.08%)
Mar 21, 2017 0.0500 0.0500 0.0460 0.0475 242,500 +0.00(+1.06%)
Mar 20, 2017 0.0500 0.0500 0.0470 0.0470 443,100 -0.00(-5.81%)
Mar 17, 2017 0.0500 0.0500 0.0460 0.0499 247,600 +0.00(+1.84%)
Mar 16, 2017 0.0470 0.0490 0.0450 0.0490 360,028 +0.00(+4.26%)
Mar 15, 2017 0.0470 0.0470 0.0455 0.0470 139,298 -0.00(-1.88%)
Mar 14, 2017 0.0480 0.0480 0.0465 0.0479 46,250 -0.00(-0.21%)
Mar 13, 2017 0.0490 0.0490 0.0450 0.0480 212,507 -0.00(-2.83%)
Mar 10, 2017 0.0460 0.0499 0.0416 0.0494 380,525 +0.00(+8.33%)
Mar 09, 2017 0.0423 0.0456 0.0415 0.0456 302,607 +0.00(+9.88%)
Mar 08, 2017 0.0401 0.0430 0.0401 0.0415 97,496 -0.00(-3.49%)
Mar 07, 2017 0.0428 0.0430 0.0409 0.0430 327,721 +0.00(+2.38%)
Mar 06, 2017 0.0430 0.0475 0.0419 0.0420 279,700 +0.00(+0.00%)
Mar 03, 2017 0.0429 0.0450 0.0410 0.0420 635,966 +0.00(+2.44%)
Mar 02, 2017 0.0470 0.0470 0.0410 0.0410 167,850 -0.00(-4.65%)
Mar 01, 2017 0.0440 0.0445 0.0430 0.0430 120,935 -0.00(-4.44%)
Feb 28, 2017 0.0465 0.0475 0.0450 0.0450 384,600 +0.00(+0.00%)
Feb 27, 2017 0.0500 0.0500 0.0450 0.0450 109,000 -0.00(-9.18%)
Feb 24, 2017 0.0500 0.0500 0.0475 0.0495 116,225 -0.00(-0.90%)
Feb 23, 2017 0.0445 0.0500 0.0445 0.0500 108,175 +0.01(+11.11%)
Feb 22, 2017 0.0450 0.0500 0.0450 0.0450 573,047 -0.00(-6.25%)
Feb 21, 2017 0.0460 0.0520 0.0451 0.0480 258,620 +0.00(+4.35%)
Feb 17, 2017 0.0460 0.0460 0.0460 0 -0.01(-11.54%)
Feb 16, 2017 0.0500 0.0520 0.0480 0.0520 578,857 +0.00(+4.00%)
Feb 15, 2017 0.0500 0.0508 0.0488 0.0500 490,021 +0.00(+6.38%)
Feb 14, 2017 0.0525 0.0525 0.0470 0.0470 211,637 -0.00(-6.00%)
Feb 13, 2017 0.0575 0.0575 0.0500 0.0500 627,494 -0.00(-3.85%)
Feb 10, 2017 0.0530 0.0589 0.0490 0.0520 1,103,685 +0.00(+0.00%)
Feb 09, 2017 0.0500 0.0520 0.0463 0.0520 301,671 +0.00(+4.00%)
Feb 08, 2017 0.0540 0.0540 0.0470 0.0500 861,737 -0.00(-7.41%)
Feb 07, 2017 0.0490 0.0549 0.0483 0.0540 837,560 +0.00(+10.20%)
Feb 06, 2017 0.0425 0.0500 0.0425 0.0490 220,040 -0.00(-2.00%)
Feb 03, 2017 0.0420 0.0500 0.0420 0.0500 690,169 +0.01(+17.10%)
Feb 02, 2017 0.0400 0.0450 0.0400 0.0427 809,271 -0.00(-1.61%)
Feb 01, 2017 0.0440 0.0440 0.0390 0.0434 496,212 +0.00(+8.50%)
Jan 31, 2017 0.0450 0.0450 0.0400 0.0400 193,444 -0.00(-11.11%)
Jan 30, 2017 0.0449 0.0450 0.0415 0.0450 303,508 +0.00(+0.22%)
Jan 27, 2017 0.0380 0.0449 0.0350 0.0449 500,894 +0.00(+12.25%)
Jan 26, 2017 0.0401 0.0429 0.0400 0.0400 654,063 +0.00(+0.00%)
Jan 25, 2017 0.0400 0.0417 0.0390 0.0400 1,593,610 -0.00(-8.05%)
Jan 24, 2017 0.0400 0.0439 0.0398 0.0435 784,225 -0.00(-3.12%)
Jan 23, 2017 0.0449 0.0452 0.0400 0.0449 303,305 +0.00(+9.51%)
Jan 20, 2017 0.0432 0.0450 0.0400 0.0410 76,055 -0.00(-5.31%)
Jan 19, 2017 0.0452 0.0452 0.0433 0.0433 1,303,648 -0.00(-3.35%)
Jan 18, 2017 0.0435 0.0450 0.0423 0.0448 554,300 +0.00(+1.82%)
Jan 17, 2017 0.0469 0.0469 0.0411 0.0440 161,838 -0.00(-7.37%)
Jan 13, 2017 0.0475 0.0475 0.0475 0 +0.00(+7.95%)
Jan 12, 2017 0.0405 0.0449 0.0401 0.0440 299,450 -0.00(-7.95%)
Jan 10, 2017 0.0478 0.0478 0.0478 0 +0.00(+2.25%)
Jan 09, 2017 0.0500 0.0500 0.0435 0.0467 402,634 -0.00(-6.50%)
Jan 06, 2017 0.0480 0.0500 0.0470 0.0500 315,025 +0.00(+4.17%)
Jan 05, 2017 0.0480 0.0480 0.0455 0.0480 210,780 +0.00(+0.63%)
Jan 04, 2017 0.0410 0.0477 0.0410 0.0477 353,978 -0.00(-0.42%)
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.