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 (%)
Oct 31, 2018 0.0711 0.0750 0.0700 0.0750 338,895 +0.00(+0.00%)
Oct 30, 2018 0.0747 0.0760 0.0700 0.0750 348,721 +0.00(+5.63%)
Oct 29, 2018 0.0750 0.0760 0.0691 0.0710 575,192 -0.00(-4.70%)
Oct 26, 2018 0.0760 0.0760 0.0725 0.0745 281,600 -0.00(-1.97%)
Oct 25, 2018 0.0760 0.0770 0.0690 0.0760 485,848 +0.00(+4.11%)
Oct 24, 2018 0.0741 0.0790 0.0730 0.0730 326,210 -0.00(-0.14%)
Oct 23, 2018 0.0730 0.0800 0.0721 0.0731 235,404 -0.00(-2.92%)
Oct 22, 2018 0.0770 0.0770 0.0720 0.0753 437,337 -0.00(-2.21%)
Oct 19, 2018 0.0850 0.0850 0.0770 0.0770 564,900 -0.01(-14.44%)
Oct 18, 2018 0.0751 0.0900 0.0726 0.0900 613,235 +0.01(+19.52%)
Oct 17, 2018 0.0745 0.0770 0.0734 0.0753 229,550 +0.00(+3.15%)
Oct 16, 2018 0.0730 0.0770 0.0730 0.0730 423,689 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0730 0.0730 284,737 -0.01(-8.75%)
Oct 12, 2018 0.0790 0.0810 0.0775 0.0800 320,500 +0.00(+1.27%)
Oct 11, 2018 0.0750 0.0790 0.0750 0.0790 495,409 +0.00(+4.91%)
Oct 10, 2018 0.0900 0.0900 0.0730 0.0753 291,713 -0.00(-2.21%)
Oct 09, 2018 0.0890 0.0900 0.0720 0.0770 588,616 -0.01(-9.41%)
Oct 08, 2018 0.0900 0.0950 0.0850 0.0850 419,621 -0.00(-5.56%)
Oct 05, 2018 0.0840 0.0950 0.0800 0.0900 865,300 +0.01(+9.09%)
Oct 04, 2018 0.0736 0.0840 0.0721 0.0825 708,212 +0.01(+10.00%)
Oct 03, 2018 0.0750 0.0780 0.0720 0.0750 699,781 +0.00(+6.99%)
Oct 02, 2018 0.0780 0.0780 0.0701 0.0701 216,103 -0.01(-11.27%)
Oct 01, 2018 0.0780 0.0790 0.0725 0.0790 254,751 +0.00(+3.67%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0762 667,300 -0.00(-4.75%)
Sep 27, 2018 0.0825 0.0849 0.0761 0.0800 358,580 +0.00(+0.00%)
Sep 26, 2018 0.0426 0.0940 0.0425 0.0800 7,424,771 +0.01(+10.34%)
Sep 25, 2018 0.0800 0.0800 0.0690 0.0725 962,656 -0.01(-9.38%)
Sep 24, 2018 0.0800 0.0840 0.0780 0.0800 347,336 -0.00(-4.19%)
Sep 21, 2018 0.0800 0.0849 0.0800 0.0835 198,500 +0.00(+0.60%)
Sep 20, 2018 0.0820 0.0849 0.0762 0.0830 191,700 +0.00(+3.75%)
Sep 19, 2018 0.0800 0.0849 0.0800 0.0800 1,013,300 +0.00(+0.00%)
Sep 18, 2018 0.0845 0.0850 0.0800 0.0800 415,415 -0.00(-4.76%)
Sep 17, 2018 0.0850 0.0870 0.0811 0.0840 386,113 -0.00(-1.75%)
Sep 14, 2018 0.0900 0.0900 0.0725 0.0855 1,467,400 -0.00(-5.00%)
Sep 13, 2018 0.0900 0.0900 0.0850 0.0900 808,715 +0.00(+1.12%)
Sep 12, 2018 0.0880 0.0900 0.0810 0.0890 1,009,748 +0.00(+1.14%)
Sep 11, 2018 0.0853 0.0900 0.0850 0.0880 1,162,837 -0.00(-2.22%)
Sep 10, 2018 0.0900 0.0900 0.0700 0.0900 1,043,859 +0.00(+5.88%)
Sep 07, 2018 0.0880 0.0925 0.0850 0.0850 256,700 -0.01(-7.51%)
Sep 06, 2018 0.0871 0.0919 0.0850 0.0919 137,108 +0.00(+5.03%)
Sep 05, 2018 0.0900 0.0919 0.0850 0.0875 205,096 -0.00(-2.78%)
Sep 04, 2018 0.0900 0.0905 0.0820 0.0900 556,757 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Aug 30, 2018 0.0820 0.0950 0.0801 0.0910 1,037,459 +0.01(+10.30%)
Aug 29, 2018 0.0725 0.0825 0.0680 0.0825 817,043 +0.01(+21.15%)
Aug 28, 2018 0.0680 0.0725 0.0680 0.0681 496,823 -0.00(-2.71%)
Aug 27, 2018 0.0726 0.0750 0.0680 0.0700 366,590 +0.00(+2.94%)
Aug 24, 2018 0.0715 0.0750 0.0680 0.0680 459,600 -0.00(-4.90%)
Aug 23, 2018 0.0740 0.0750 0.0700 0.0715 449,130 -0.00(-4.67%)
Aug 22, 2018 0.0800 0.0800 0.0700 0.0750 436,728 +0.00(+5.63%)
Aug 21, 2018 0.0720 0.0760 0.0651 0.0710 716,816 +0.00(+1.28%)
Aug 20, 2018 0.0750 0.0750 0.0631 0.0701 225,305 -0.00(-3.31%)
Aug 17, 2018 0.0612 0.0750 0.0612 0.0725 926,900 +0.01(+15.26%)
Aug 16, 2018 0.0720 0.0745 0.0629 0.0629 1,416,163 -0.01(-12.64%)
Aug 15, 2018 0.0759 0.0759 0.0700 0.0720 598,730 +0.00(+1.12%)
Aug 14, 2018 0.0800 0.0800 0.0712 0.0712 540,291 -0.01(-11.00%)
Aug 13, 2018 0.0788 0.0825 0.0721 0.0800 1,225,445 +0.00(+3.90%)
Aug 10, 2018 0.0830 0.0830 0.0750 0.0770 310,500 -0.00(-4.47%)
Aug 09, 2018 0.0820 0.0860 0.0750 0.0806 840,328 -0.01(-6.28%)
Aug 08, 2018 0.0880 0.0880 0.0845 0.0860 124,830 -0.00(-2.16%)
Aug 07, 2018 0.0801 0.0885 0.0800 0.0879 279,182 +0.01(+9.74%)
Aug 06, 2018 0.0800 0.0879 0.0800 0.0801 312,548 -0.00(-2.32%)
Aug 03, 2018 0.0825 0.0825 0.0801 0.0820 476,300 +0.00(+2.50%)
Aug 02, 2018 0.0840 0.0855 0.0800 0.0800 271,387 -0.01(-10.11%)
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.