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

Voip-Pal.com (OP: VPLM )

0.0155 -0.0006 (-3.73%)
Streaming Delayed Price Updated: 2:01 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 (%)
Jul 31, 2018 0.0990 0.0990 0.0851 0.0895 265,102 -0.00(-0.56%)
Jul 30, 2018 0.0850 0.0940 0.0800 0.0900 357,399 +0.00(+5.88%)
Jul 27, 2018 0.0844 0.0855 0.0810 0.0850 359,600 +0.00(+3.66%)
Jul 26, 2018 0.0830 0.0920 0.0820 0.0820 434,845 -0.00(-4.76%)
Jul 25, 2018 0.0940 0.0940 0.0861 0.0861 264,815 -0.00(-5.38%)
Jul 24, 2018 0.1000 0.1000 0.0851 0.0910 140,678 -0.01(-8.91%)
Jul 23, 2018 0.0980 0.1000 0.0835 0.0999 104,115 +0.01(+12.56%)
Jul 20, 2018 0.0900 0.0900 0.0831 0.0887 314,237 -0.00(-1.39%)
Jul 19, 2018 0.0940 0.0940 0.0810 0.0900 427,005 -0.00(-2.17%)
Jul 18, 2018 0.0950 0.0950 0.0900 0.0920 119,020 -0.00(-0.11%)
Jul 17, 2018 0.1000 0.1000 0.0921 0.0921 284,276 -0.01(-6.97%)
Jul 16, 2018 0.1110 0.1110 0.0910 0.0990 485,877 -0.01(-5.71%)
Jul 13, 2018 0.1050 0.1110 0.1000 0.1050 883,891 +0.00(+5.00%)
Jul 12, 2018 0.1050 0.1050 0.0975 0.1000 499,289 +0.00(+0.00%)
Jul 11, 2018 0.0940 0.1050 0.0940 0.1000 646,890 +0.01(+6.38%)
Jul 10, 2018 0.0750 0.0950 0.0750 0.0940 1,182,467 +0.01(+13.94%)
Jul 09, 2018 0.0850 0.0760 0.0825 620,803 +0.00(+5.77%)
Jul 06, 2018 0.0899 0.0899 0.0770 0.0780 867,982 +0.00(+1.30%)
Jul 05, 2018 0.0850 0.0738 0.0770 1,128,199 -0.01(-6.67%)
Jul 03, 2018 0.0825 0.0825 0.0825 0 +0.00(+3.13%)
Jul 02, 2018 0.0849 0.0850 0.0780 0.0800 995,775 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 533,599 +0.00(+3.90%)
Jun 28, 2018 0.0800 0.0820 0.0760 0.0770 393,308 +0.00(+1.32%)
Jun 27, 2018 0.0860 0.0900 0.0730 0.0760 2,315,781 -0.01(-8.43%)
Jun 26, 2018 0.0900 0.0900 0.0825 0.0830 577,546 -0.00(-2.35%)
Jun 25, 2018 0.0901 0.0939 0.0820 0.0850 874,059 -0.01(-5.66%)
Jun 22, 2018 0.1000 0.1000 0.0890 0.0901 685,217 -0.01(-8.06%)
Jun 21, 2018 0.1020 0.1020 0.0978 0.0980 969,086 -0.00(-3.92%)
Jun 20, 2018 0.1125 0.1125 0.1014 0.1020 648,735 -0.01(-9.33%)
Jun 19, 2018 0.1180 0.1181 0.1020 0.1125 575,741 -0.00(-3.85%)
Jun 18, 2018 0.1200 0.1200 0.1070 0.1170 503,557 -0.00(-0.85%)
Jun 15, 2018 0.1180 0.1010 0.1180 585,672 +0.01(+13.46%)
Jun 14, 2018 0.1170 0.1170 0.1000 0.1040 1,468,371 -0.00(-4.50%)
Jun 13, 2018 0.1140 0.1180 0.1060 0.1089 1,005,339 -0.01(-4.47%)
Jun 12, 2018 0.1100 0.1150 0.1050 0.1140 642,285 +0.00(+4.11%)
Jun 11, 2018 0.1100 0.1225 0.1090 0.1095 281,184 -0.00(-0.45%)
Jun 08, 2018 0.1100 0.1199 0.1090 0.1100 626,941 -0.00(-0.90%)
Jun 07, 2018 0.1300 0.1300 0.1110 0.1110 292,175 +0.00(+0.91%)
Jun 06, 2018 0.1100 0.1300 0.1034 0.1100 411,416 +0.00(+2.80%)
Jun 05, 2018 0.1090 0.1130 0.1040 0.1070 669,991 -0.00(-2.73%)
Jun 04, 2018 0.1137 0.1200 0.1070 0.1100 166,769 -0.00(-2.87%)
Jun 01, 2018 0.1200 0.1200 0.1080 0.1133 243,343 -0.01(-7.93%)
May 31, 2018 0.1280 0.1280 0.1100 0.1230 258,631 -0.00(-3.15%)
May 30, 2018 0.1300 0.1300 0.1100 0.1270 660,820 -0.00(-2.31%)
May 29, 2018 0.1400 0.1400 0.1300 0.1300 320,245 +0.00(+0.00%)
May 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2018 0.1330 0.1400 0.1299 0.1300 303,457 -0.01(-6.47%)
May 23, 2018 0.1499 0.1499 0.1325 0.1390 425,006 +0.00(+2.06%)
May 22, 2018 0.1500 0.1500 0.1360 0.1362 481,895 -0.01(-6.78%)
May 21, 2018 0.1550 0.1625 0.1460 0.1461 520,791 -0.00(-2.60%)
May 18, 2018 0.1500 0.1585 0.1450 0.1500 833,892 +0.00(+2.39%)
May 17, 2018 0.1540 0.1600 0.1400 0.1465 1,262,075 -0.00(-2.33%)
May 16, 2018 0.1279 0.1650 0.1265 0.1500 2,397,886 +0.02(+20.00%)
May 15, 2018 0.1289 0.1289 0.1182 0.1250 311,566 +0.01(+4.17%)
May 14, 2018 0.1350 0.1350 0.1182 0.1200 593,347 -0.01(-4.00%)
May 11, 2018 0.1010 0.1499 0.0991 0.1250 1,579,433 +0.02(+23.76%)
May 10, 2018 0.1040 0.1100 0.0995 0.1010 488,921 +0.00(+1.00%)
May 09, 2018 0.0999 0.1010 0.0990 0.1000 340,952 -0.00(-0.10%)
May 08, 2018 0.1100 0.1100 0.1000 0.1001 212,173 -0.00(-1.86%)
May 07, 2018 0.1000 0.1070 0.0990 0.1020 301,716 -0.00(-1.45%)
May 04, 2018 0.1057 0.1094 0.1000 0.1035 118,310 -0.01(-5.39%)
May 03, 2018 0.1049 0.1094 0.0979 0.1094 929,642 +0.00(+2.24%)
May 02, 2018 0.1150 0.1150 0.1000 0.1070 474,326 -0.01(-4.55%)
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.