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 UNCHANGED
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, 2022 0.0137 0.0137 0.0132 0.0137 417,600 +0.00(+2.24%)
Oct 28, 2022 0.0137 0.0137 0.0133 0.0134 405,550 +0.00(+2.29%)
Oct 27, 2022 0.0137 0.0137 0.0130 0.0131 778,549 -0.00(-2.96%)
Oct 26, 2022 0.0144 0.0144 0.0131 0.0135 377,348 -0.00(-4.26%)
Oct 25, 2022 0.0140 0.0144 0.0139 0.0141 473,902 +0.00(+5.22%)
Oct 24, 2022 0.0138 0.0138 0.0130 0.0134 1,183,720 +0.00(+2.29%)
Oct 21, 2022 0.0137 0.0140 0.0130 0.0131 933,661 -0.00(-6.43%)
Oct 20, 2022 0.0141 0.0145 0.0131 0.0140 4,590,391 -0.00(-2.10%)
Oct 19, 2022 0.0140 0.0144 0.0130 0.0143 731,732 +0.00(+16.26%)
Oct 18, 2022 0.0125 0.0125 0.0123 0.0123 716,294 +0.00(+0.00%)
Oct 17, 2022 0.0125 0.0125 0.0123 0.0123 472,600 -0.00(-1.60%)
Oct 14, 2022 0.0129 0.0136 0.0120 0.0125 260,100 -0.00(-3.85%)
Oct 13, 2022 0.0128 0.0135 0.0128 0.0130 601,760 +0.00(+8.33%)
Oct 12, 2022 0.0140 0.0140 0.0120 0.0120 831,206 -0.00(-15.49%)
Oct 11, 2022 0.0130 0.0144 0.0130 0.0142 2,229,820 +0.00(+12.70%)
Oct 10, 2022 0.0140 0.0140 0.0126 0.0126 231,050 -0.00(-10.00%)
Oct 07, 2022 0.0132 0.0140 0.0128 0.0140 2,047,148 +0.00(+5.26%)
Oct 06, 2022 0.0119 0.0134 0.0117 0.0133 4,281,100 +0.00(+13.68%)
Oct 05, 2022 0.0119 0.0119 0.0117 0.0117 126,798 -0.00(-0.85%)
Oct 04, 2022 0.0115 0.0118 0.0113 0.0118 1,358,721 +0.00(+4.42%)
Oct 03, 2022 0.0110 0.0115 0.0110 0.0113 469,436 -0.00(-1.74%)
Sep 30, 2022 0.0108 0.0115 0.0108 0.0115 454,906 +0.00(+15.00%)
Sep 29, 2022 0.0108 0.0111 0.0100 0.0100 770,014 -0.00(-0.99%)
Sep 28, 2022 0.0120 0.0119 0.0100 0.0101 1,510,625 -0.00(-15.83%)
Sep 27, 2022 0.0118 0.0120 0.0118 0.0120 522,300 +0.00(+2.56%)
Sep 26, 2022 0.0100 0.0117 0.0100 0.0117 805,670 +0.00(+17.00%)
Sep 23, 2022 0.0115 0.0117 0.0100 0.0100 4,213,438 -0.00(-0.99%)
Sep 22, 2022 0.0123 0.0128 0.0100 0.0101 5,871,911 -0.00(-15.83%)
Sep 21, 2022 0.0125 0.0131 0.0120 0.0120 566,336 -0.00(-8.40%)
Sep 20, 2022 0.0134 0.0134 0.0127 0.0131 324,205 +0.00(+4.80%)
Sep 19, 2022 0.0129 0.0129 0.0121 0.0125 470,208 -0.00(-3.10%)
Sep 16, 2022 0.0125 0.0129 0.0108 0.0129 994,336 +0.00(+3.20%)
Sep 15, 2022 0.0125 0.0125 0.0125 0.0125 100,000 +0.00(+1.63%)
Sep 14, 2022 0.0135 0.0135 0.0123 0.0123 124,500 +0.00(+1.65%)
Sep 13, 2022 0.0130 0.0140 0.0121 0.0121 732,390 -0.00(-6.92%)
Sep 12, 2022 0.0140 0.0140 0.0130 0.0130 421,400 -0.00(-6.47%)
Sep 09, 2022 0.0140 0.0140 0.0137 0.0139 127,174 -0.00(-0.71%)
Sep 08, 2022 0.0141 0.0141 0.0137 0.0140 802,902 -0.00(-2.10%)
Sep 07, 2022 0.0144 0.0147 0.0140 0.0143 687,202 +0.00(+1.42%)
Sep 06, 2022 0.0142 0.0142 0.0140 0.0141 680,096 +0.00(+0.71%)
Sep 02, 2022 0.0149 0.0149 0.0140 0.0140 462,664 -0.00(-4.76%)
Sep 01, 2022 0.0150 0.0150 0.0147 0.0147 970,924 -0.00(-2.00%)
Aug 31, 2022 0.0153 0.0156 0.0150 0.0150 873,619 -0.00(-1.96%)
Aug 30, 2022 0.0164 0.0168 0.0153 0.0153 1,953,483 -0.00(-0.65%)
Aug 29, 2022 0.0157 0.0165 0.0153 0.0154 682,890 -0.00(-0.65%)
Aug 26, 2022 0.0160 0.0160 0.0153 0.0155 279,567 -0.00(-3.13%)
Aug 25, 2022 0.0175 0.0175 0.0160 0.0160 426,504 -0.00(-3.61%)
Aug 24, 2022 0.0170 0.0170 0.0163 0.0166 722,292 -0.00(-5.14%)
Aug 23, 2022 0.0164 0.0175 0.0160 0.0175 1,005,390 +0.00(+11.46%)
Aug 22, 2022 0.0165 0.0167 0.0157 0.0157 1,017,376 -0.00(-4.85%)
Aug 19, 2022 0.0165 0.0175 0.0165 0.0165 737,995 -0.00(-5.17%)
Aug 18, 2022 0.0170 0.0174 0.0165 0.0174 1,556,544 +0.00(+1.16%)
Aug 17, 2022 0.0175 0.0180 0.0170 0.0172 369,993 -0.00(-1.71%)
Aug 16, 2022 0.0179 0.0179 0.0165 0.0175 418,886 +0.00(+2.94%)
Aug 15, 2022 0.0168 0.0185 0.0168 0.0170 1,356,298 +0.00(+0.59%)
Aug 12, 2022 0.0174 0.0175 0.0165 0.0169 643,574 -0.00(-3.43%)
Aug 11, 2022 0.0187 0.0193 0.0170 0.0175 716,285 -0.00(-2.78%)
Aug 10, 2022 0.0167 0.0193 0.0162 0.0180 783,496 +0.00(+3.45%)
Aug 09, 2022 0.0180 0.0185 0.0174 0.0174 256,273 -0.00(-5.95%)
Aug 08, 2022 0.0189 0.0189 0.0185 0.0185 330,413 -0.00(-2.12%)
Aug 05, 2022 0.0192 0.0192 0.0189 0.0189 31,300 -0.00(-2.07%)
Aug 04, 2022 0.0200 0.0200 0.0183 0.0193 331,271 -0.00(-0.52%)
Aug 03, 2022 0.0170 0.0197 0.0170 0.0194 2,227,955 +0.00(+14.12%)
Aug 02, 2022 0.0176 0.0176 0.0165 0.0170 201,600 -0.00(-1.16%)
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.