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, 2023 0.0175 0.0180 0.0170 0.0180 741,481 +0.00(+4.05%)
Oct 30, 2023 0.0180 0.0180 0.0170 0.0173 1,540,430 -0.00(-2.81%)
Oct 27, 2023 0.0173 0.0180 0.0173 0.0178 726,891 +0.00(+2.30%)
Oct 26, 2023 0.0188 0.0188 0.0173 0.0174 1,966,255 -0.00(-5.95%)
Oct 25, 2023 0.0189 0.0189 0.0176 0.0185 1,224,627 +0.00(+0.00%)
Oct 24, 2023 0.0192 0.0192 0.0185 0.0185 1,763,811 -0.00(-3.14%)
Oct 23, 2023 0.0194 0.0195 0.0191 0.0191 659,006 -0.00(-1.55%)
Oct 20, 2023 0.0205 0.0205 0.0194 0.0194 809,960 -0.00(-3.00%)
Oct 19, 2023 0.0200 0.0205 0.0199 0.0200 1,780,449 +0.00(+0.50%)
Oct 18, 2023 0.0200 0.0200 0.0197 0.0199 695,016 +0.00(+0.51%)
Oct 17, 2023 0.0199 0.0200 0.0193 0.0198 1,500,250 +0.00(+2.59%)
Oct 16, 2023 0.0195 0.0208 0.0192 0.0193 1,122,412 -0.00(-3.50%)
Oct 13, 2023 0.0205 0.0205 0.0196 0.0200 979,413 -0.00(-2.44%)
Oct 12, 2023 0.0202 0.0205 0.0196 0.0205 1,020,076 +0.00(+3.02%)
Oct 11, 2023 0.0208 0.0208 0.0199 0.0199 1,304,757 -0.00(-0.50%)
Oct 10, 2023 0.0197 0.0210 0.0195 0.0200 1,831,531 +0.00(+0.00%)
Oct 09, 2023 0.0205 0.0229 0.0199 0.0200 849,193 -0.00(-6.54%)
Oct 06, 2023 0.0213 0.0235 0.0206 0.0214 3,476,976 +0.00(+2.88%)
Oct 05, 2023 0.0200 0.0219 0.0195 0.0208 2,339,138 +0.00(+5.05%)
Oct 04, 2023 0.0210 0.0210 0.0195 0.0198 882,102 -0.00(-1.49%)
Oct 03, 2023 0.0210 0.0210 0.0195 0.0201 805,396 -0.00(-1.95%)
Oct 02, 2023 0.0210 0.0220 0.0199 0.0205 817,848 +0.00(+3.02%)
Sep 29, 2023 0.0188 0.0230 0.0184 0.0199 2,788,179 +0.00(+7.57%)
Sep 28, 2023 0.0199 0.0199 0.0175 0.0185 1,997,256 -0.00(-2.12%)
Sep 27, 2023 0.0185 0.0189 0.0172 0.0189 1,484,025 +0.00(+2.16%)
Sep 26, 2023 0.0210 0.0210 0.0183 0.0185 770,532 -0.00(-8.87%)
Sep 25, 2023 0.0200 0.0210 0.0198 0.0203 1,024,148 +0.00(+4.10%)
Sep 22, 2023 0.0199 0.0199 0.0180 0.0195 650,689 +0.00(+2.63%)
Sep 21, 2023 0.0200 0.0204 0.0189 0.0190 2,570,900 -0.00(-2.56%)
Sep 20, 2023 0.0220 0.0220 0.0194 0.0195 2,962,617 -0.00(-7.14%)
Sep 19, 2023 0.0225 0.0230 0.0210 0.0210 1,660,903 -0.00(-8.70%)
Sep 18, 2023 0.0225 0.0237 0.0225 0.0230 619,181 +0.00(+0.00%)
Sep 15, 2023 0.0230 0.0237 0.0230 0.0230 743,680 -0.00(-1.71%)
Sep 14, 2023 0.0231 0.0240 0.0230 0.0234 624,269 +0.00(+1.30%)
Sep 13, 2023 0.0238 0.0240 0.0231 0.0231 1,930,102 -0.00(-2.94%)
Sep 12, 2023 0.0245 0.0249 0.0232 0.0238 1,287,192 -0.00(-2.86%)
Sep 11, 2023 0.0250 0.0250 0.0240 0.0245 1,761,457 -0.00(-2.00%)
Sep 08, 2023 0.0272 0.0272 0.0241 0.0250 1,600,606 -0.00(-8.09%)
Sep 07, 2023 0.0280 0.0290 0.0250 0.0272 927,940 +0.00(+8.37%)
Sep 06, 2023 0.0299 0.0299 0.0251 0.0251 1,841,200 -0.00(-16.05%)
Sep 05, 2023 0.0255 0.0372 0.0252 0.0299 4,396,810 +0.00(+17.72%)
Sep 01, 2023 0.0252 0.0254 0.0236 0.0254 1,869,441 +0.00(+0.00%)
Aug 31, 2023 0.0258 0.0260 0.0250 0.0254 2,244,225 -0.00(-0.78%)
Aug 30, 2023 0.0255 0.0259 0.0251 0.0256 1,965,897 +0.00(+2.40%)
Aug 29, 2023 0.0255 0.0260 0.0250 0.0250 1,410,715 -0.00(-1.96%)
Aug 28, 2023 0.0255 0.0265 0.0251 0.0255 1,117,751 -0.00(-3.77%)
Aug 25, 2023 0.0269 0.0269 0.0253 0.0265 1,254,449 +0.00(+2.32%)
Aug 24, 2023 0.0275 0.0275 0.0253 0.0259 1,437,049 -0.00(-5.47%)
Aug 23, 2023 0.0265 0.0274 0.0250 0.0274 1,122,002 +0.00(+9.60%)
Aug 22, 2023 0.0255 0.0265 0.0250 0.0250 1,628,088 -0.00(-3.85%)
Aug 21, 2023 0.0252 0.0280 0.0252 0.0260 1,757,388 -0.00(-5.45%)
Aug 18, 2023 0.0275 0.0275 0.0260 0.0275 1,467,800 +0.00(+4.56%)
Aug 17, 2023 0.0270 0.0275 0.0260 0.0263 1,726,943 -0.00(-2.59%)
Aug 16, 2023 0.0300 0.0300 0.0250 0.0270 2,651,864 -0.00(-1.82%)
Aug 15, 2023 0.0310 0.0310 0.0275 0.0275 3,358,073 -0.00(-11.86%)
Aug 14, 2023 0.0330 0.0330 0.0301 0.0312 477,686 -0.00(-5.45%)
Aug 11, 2023 0.0335 0.0340 0.0308 0.0330 1,075,333 +0.00(+0.61%)
Aug 10, 2023 0.0360 0.0360 0.0312 0.0328 1,142,978 -0.00(-6.29%)
Aug 09, 2023 0.0360 0.0370 0.0341 0.0350 581,266 -0.00(-3.58%)
Aug 08, 2023 0.0380 0.0380 0.0341 0.0363 690,467 +0.00(+0.83%)
Aug 07, 2023 0.0380 0.0380 0.0342 0.0360 716,661 -0.00(-5.26%)
Aug 04, 2023 0.0394 0.0394 0.0341 0.0380 1,078,831 -0.00(-0.26%)
Aug 03, 2023 0.0389 0.0393 0.0341 0.0381 1,015,969 +0.00(+0.53%)
Aug 02, 2023 0.0341 0.0390 0.0312 0.0379 1,230,613 +0.00(+8.60%)
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.