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

Voip-Pal.com (OP: VPLM )

0.0156 -0.0007 (-4.29%)
Streaming Delayed Price Updated: 12:58 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 (%)
Sep 30, 2019 0.0135 0.0145 0.0131 0.0143 1,131,749 +0.00(+8.33%)
Sep 27, 2019 0.0137 0.0140 0.0132 0.0132 185,500 +0.00(+5.60%)
Sep 26, 2019 0.0137 0.0137 0.0125 0.0125 136,500 -0.00(-3.85%)
Sep 25, 2019 0.0137 0.0137 0.0125 0.0130 311,500 -0.00(-5.80%)
Sep 24, 2019 0.0121 0.0145 0.0121 0.0138 104,350 +0.00(+6.15%)
Sep 23, 2019 0.0120 0.0134 0.0120 0.0130 470,668 +0.00(+4.84%)
Sep 20, 2019 0.0129 0.0129 0.0124 0.0124 32,000 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0130 0.0121 0.0124 243,599 -0.00(-0.80%)
Sep 18, 2019 0.0126 0.0130 0.0122 0.0125 244,845 -0.00(-3.85%)
Sep 17, 2019 0.0140 0.0140 0.0120 0.0130 205,627 -0.00(-7.14%)
Sep 16, 2019 0.0112 0.0140 0.0112 0.0140 789,278 +0.00(+16.67%)
Sep 13, 2019 0.0120 0.0121 0.0112 0.0120 793,300 +0.00(+0.00%)
Sep 12, 2019 0.0109 0.0130 0.0100 0.0120 1,343,350 +0.00(+12.15%)
Sep 11, 2019 0.0119 0.0140 0.0105 0.0107 834,558 +0.00(+0.94%)
Sep 10, 2019 0.0115 0.0120 0.0105 0.0106 1,284,000 +0.00(+0.95%)
Sep 09, 2019 0.0115 0.0115 0.0105 0.0105 469,329 +0.00(+5.00%)
Sep 06, 2019 0.0100 0.0115 0.0100 0.0100 526,700 -0.00(-4.76%)
Sep 05, 2019 0.0115 0.0115 0.0105 0.0105 586,844 -0.00(-4.55%)
Sep 04, 2019 0.0129 0.0129 0.0108 0.0110 3,289,904 -0.00(-8.33%)
Sep 03, 2019 0.0120 0.0130 0.0110 0.0120 871,133 +0.00(+0.00%)
Aug 30, 2019 0.0120 0.0120 0.0100 0.0120 812,000 +0.00(+14.29%)
Aug 29, 2019 0.0132 0.0143 0.0105 0.0105 1,633,225 -0.00(-12.50%)
Aug 28, 2019 0.0145 0.0145 0.0110 0.0120 1,014,845 -0.00(-9.77%)
Aug 27, 2019 0.0120 0.0150 0.0110 0.0133 884,302 +0.00(+20.91%)
Aug 26, 2019 0.0127 0.0127 0.0109 0.0110 507,486 -0.00(-10.57%)
Aug 23, 2019 0.0128 0.0128 0.0105 0.0123 405,500 -0.00(-4.65%)
Aug 22, 2019 0.0126 0.0130 0.0110 0.0129 1,166,000 +0.00(+4.88%)
Aug 21, 2019 0.0145 0.0145 0.0121 0.0123 1,009,397 -0.00(-5.38%)
Aug 20, 2019 0.0120 0.0132 0.0103 0.0130 1,453,870 +0.00(+9.24%)
Aug 19, 2019 0.0110 0.0120 0.0110 0.0119 707,523 +0.00(+9.17%)
Aug 16, 2019 0.0110 0.0110 0.0102 0.0109 746,700 -0.00(-0.91%)
Aug 15, 2019 0.0127 0.0127 0.0100 0.0110 416,252 -0.00(-12.00%)
Aug 14, 2019 0.0126 0.0126 0.0100 0.0125 2,031,709 +0.00(+4.17%)
Aug 13, 2019 0.0108 0.0140 0.0108 0.0120 768,327 +0.00(+3.45%)
Aug 12, 2019 0.0134 0.0137 0.0108 0.0116 657,030 -0.00(-12.78%)
Aug 09, 2019 0.0106 0.0138 0.0102 0.0133 2,065,500 +0.00(+2.31%)
Aug 08, 2019 0.0150 0.0150 0.0123 0.0130 2,047,208 -0.00(-10.34%)
Aug 07, 2019 0.0150 0.0151 0.0145 0.0145 478,333 -0.00(-3.33%)
Aug 06, 2019 0.0150 0.0154 0.0150 0.0150 1,371,907 +0.00(+2.74%)
Aug 05, 2019 0.0150 0.0154 0.0146 0.0146 119,700 +0.00(+0.69%)
Aug 02, 2019 0.0150 0.0150 0.0141 0.0145 645,400 -0.00(-2.68%)
Aug 01, 2019 0.0152 0.0152 0.0146 0.0149 40,929 -0.00(-1.32%)
Jul 31, 2019 0.0151 0.0157 0.0148 0.0151 1,121,127 +0.00(+1.34%)
Jul 30, 2019 0.0145 0.0150 0.0145 0.0149 360,534 +0.00(+2.76%)
Jul 29, 2019 0.0145 0.0153 0.0145 0.0145 486,270 -0.00(-3.97%)
Jul 26, 2019 0.0145 0.0158 0.0145 0.0151 1,108,100 +0.00(+0.67%)
Jul 25, 2019 0.0161 0.0166 0.0148 0.0150 533,050 -0.00(-5.06%)
Jul 24, 2019 0.0156 0.0160 0.0150 0.0158 382,461 -0.00(-4.82%)
Jul 23, 2019 0.0170 0.0170 0.0152 0.0166 247,389 +0.00(+3.75%)
Jul 22, 2019 0.0180 0.0180 0.0150 0.0160 1,523,553 +0.00(+0.00%)
Jul 19, 2019 0.0152 0.0198 0.0150 0.0160 2,585,100 +0.00(+6.67%)
Jul 18, 2019 0.0154 0.0155 0.0150 0.0150 526,464 +0.00(+0.00%)
Jul 17, 2019 0.0154 0.0155 0.0150 0.0150 684,260 -0.00(-1.32%)
Jul 16, 2019 0.0160 0.0160 0.0152 0.0152 397,500 +0.00(+1.33%)
Jul 15, 2019 0.0159 0.0165 0.0141 0.0150 489,315 -0.00(-1.96%)
Jul 12, 2019 0.0141 0.0156 0.0141 0.0153 1,526,400 -0.00(-0.65%)
Jul 11, 2019 0.0150 0.0154 0.0140 0.0154 793,347 +0.00(+2.67%)
Jul 10, 2019 0.0165 0.0165 0.0110 0.0150 2,370,251 -0.00(-9.09%)
Jul 09, 2019 0.0150 0.0169 0.0150 0.0165 450,100 +0.00(+5.10%)
Jul 08, 2019 0.0184 0.0184 0.0125 0.0157 1,576,141 -0.00(-7.65%)
Jul 05, 2019 0.0165 0.0183 0.0158 0.0170 1,734,200 +0.00(+6.25%)
Jul 03, 2019 0.0177 0.0177 0.0121 0.0160 2,041,400 -0.00(-9.60%)
Jul 02, 2019 0.0190 0.0194 0.0170 0.0177 957,770 -0.00(-5.85%)
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.