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

Voip-Pal.com (OP: VPLM )

0.0157 -0.0004 (-2.48%)
Streaming Delayed Price Updated: 3:55 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 (%)
Apr 30, 2018 0.1300 0.1300 0.1100 0.1199 841,989 -0.01(-7.77%)
Apr 27, 2018 0.1250 0.1325 0.1190 0.1300 268,100 +0.01(+8.33%)
Apr 26, 2018 0.1200 0.1250 0.1170 0.1200 495,689 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1250 0.1100 0.1200 462,748 +0.01(+5.36%)
Apr 24, 2018 0.1288 0.1400 0.1084 0.1139 760,932 -0.01(-6.64%)
Apr 23, 2018 0.1294 0.1294 0.1214 0.1220 660,134 -0.01(-6.15%)
Apr 20, 2018 0.1345 0.1345 0.1250 0.1300 353,315 -0.00(-1.89%)
Apr 19, 2018 0.1320 0.1325 0.1250 0.1325 422,318 +0.00(+1.15%)
Apr 18, 2018 0.1400 0.1400 0.1250 0.1310 646,269 -0.01(-6.43%)
Apr 17, 2018 0.1250 0.1450 0.1250 0.1400 143,192 -0.00(-3.38%)
Apr 16, 2018 0.1350 0.1500 0.1240 0.1449 407,984 +0.00(+3.50%)
Apr 13, 2018 0.1200 0.1400 0.1100 0.1400 661,459 +0.02(+18.64%)
Apr 12, 2018 0.1180 0.1180 0.1060 0.1180 227,267 +0.00(+0.00%)
Apr 11, 2018 0.1300 0.1300 0.1120 0.1180 442,138 +0.01(+7.27%)
Apr 10, 2018 0.1150 0.1150 0.1050 0.1100 399,869 +0.00(+1.48%)
Apr 09, 2018 0.1150 0.1150 0.1000 0.1084 313,072 -0.00(-1.45%)
Apr 06, 2018 0.1100 0.1250 0.1050 0.1100 384,209 +0.00(+0.00%)
Apr 05, 2018 0.1240 0.1300 0.1050 0.1100 373,332 -0.01(-11.29%)
Apr 04, 2018 0.1300 0.1300 0.0950 0.1240 716,663 +0.01(+5.62%)
Apr 03, 2018 0.0867 0.1522 0.0860 0.1174 2,258,309 +0.03(+35.33%)
Apr 02, 2018 0.1000 0.1000 0.0810 0.0867 1,171,074 -0.01(-10.10%)
Mar 29, 2018 0.0965 0.0965 0.0965 0 -0.01(-5.39%)
Mar 28, 2018 0.0950 0.1070 0.0950 0.1020 272,272 -0.00(-0.97%)
Mar 27, 2018 0.1150 0.1150 0.0990 0.1030 667,216 -0.00(-3.74%)
Mar 26, 2018 0.1065 0.1100 0.1040 0.1070 428,811 -0.01(-5.14%)
Mar 23, 2018 0.1149 0.1150 0.1081 0.1128 316,281 -0.00(-1.91%)
Mar 22, 2018 0.1077 0.1200 0.1077 0.1150 334,690 +0.01(+4.55%)
Mar 21, 2018 0.1130 0.1150 0.1090 0.1100 341,898 -0.01(-4.35%)
Mar 20, 2018 0.1110 0.1150 0.1020 0.1150 852,009 +0.01(+4.64%)
Mar 19, 2018 0.1205 0.1260 0.1030 0.1099 969,221 -0.01(-10.65%)
Mar 16, 2018 0.1375 0.1375 0.1130 0.1230 873,319 -0.01(-9.56%)
Mar 15, 2018 0.1525 0.1525 0.1220 0.1360 776,968 -0.00(-2.86%)
Mar 14, 2018 0.1400 0.1425 0.1351 0.1400 558,545 -0.00(-2.44%)
Mar 13, 2018 0.1450 0.1519 0.1390 0.1435 384,573 +0.01(+3.99%)
Mar 12, 2018 0.1500 0.1600 0.1380 0.1380 177,376 -0.01(-8.00%)
Mar 09, 2018 0.1450 0.1500 0.1430 0.1500 521,042 +0.01(+5.30%)
Mar 08, 2018 0.1475 0.1500 0.1400 0.1424 236,270 -0.01(-3.75%)
Mar 07, 2018 0.1600 0.1600 0.1480 0.1480 166,252 -0.00(-1.99%)
Mar 06, 2018 0.1570 0.1570 0.1480 0.1510 318,212 +0.00(+0.67%)
Mar 05, 2018 0.1600 0.1600 0.1500 0.1500 382,688 -0.01(-6.13%)
Mar 02, 2018 0.1680 0.1680 0.1550 0.1598 315,165 -0.00(-0.13%)
Mar 01, 2018 0.1640 0.1700 0.1600 0.1600 139,663 -0.00(-2.44%)
Feb 28, 2018 0.1600 0.1700 0.1527 0.1640 571,666 +0.00(+2.50%)
Feb 27, 2018 0.1700 0.1700 0.1514 0.1600 358,140 -0.01(-5.88%)
Feb 26, 2018 0.1750 0.1750 0.1656 0.1700 319,886 -0.00(-2.86%)
Feb 23, 2018 0.1575 0.1850 0.1450 0.1750 548,417 +0.02(+9.44%)
Feb 22, 2018 0.1599 0.1550 0.1599 118,430 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1522 0.1599 214,120 -0.00(-0.06%)
Feb 20, 2018 0.1800 0.1800 0.1500 0.1600 915,862 -0.02(-10.69%)
Feb 16, 2018 0.1792 0.1792 0.1792 0 -0.01(-7.65%)
Feb 15, 2018 0.1848 0.1950 0.1840 0.1940 335,083 +0.01(+5.21%)
Feb 14, 2018 0.1850 0.1870 0.1830 0.1844 504,535 +0.00(+1.88%)
Feb 13, 2018 0.1850 0.1810 454,234 +0.01(+6.41%)
Feb 12, 2018 0.1655 0.1800 0.1609 0.1701 501,709 +0.00(+0.06%)
Feb 09, 2018 0.1450 0.1900 0.1400 0.1700 802,546 +0.03(+21.43%)
Feb 08, 2018 0.1242 0.1420 0.1126 0.1400 1,777,970 +0.01(+6.06%)
Feb 07, 2018 0.1698 0.1698 0.1300 0.1320 1,969,144 -0.03(-20.00%)
Feb 06, 2018 0.1801 0.1801 0.1555 0.1650 2,046,905 -0.01(-6.36%)
Feb 05, 2018 0.1900 0.1900 0.1675 0.1762 703,747 -0.01(-6.65%)
Feb 02, 2018 0.1705 0.1975 0.1700 0.1888 600,615 +0.01(+7.92%)
Feb 01, 2018 0.1950 0.1950 0.1695 0.1749 1,253,299 -0.02(-10.31%)
Jan 31, 2018 0.1975 0.1975 0.1850 0.1950 150,737 +0.00(+2.09%)
Jan 30, 2018 0.2000 0.2000 0.1800 0.1910 815,715 -0.01(-4.50%)
Jan 29, 2018 0.2099 0.2100 0.1815 0.2000 921,365 -0.01(-3.85%)
Jan 26, 2018 0.2100 0.2280 0.1820 0.2080 784,710 -0.00(-0.95%)
Jan 25, 2018 0.2000 0.2180 0.1970 0.2100 1,287,503 +0.01(+6.60%)
Jan 24, 2018 0.1865 0.2114 0.1700 0.1970 870,904 +0.01(+2.60%)
Jan 23, 2018 0.2100 0.2199 0.1865 0.1920 2,967,040 -0.03(-14.07%)
Jan 22, 2018 0.2384 0.2450 0.2100 0.2235 1,395,772 -0.01(-4.51%)
Jan 19, 2018 0.2298 0.2350 0.2298 0.2340 1,133,236 +0.01(+2.63%)
Jan 18, 2018 0.2190 0.2299 0.2010 0.2280 1,956,975 +0.03(+14.69%)
Jan 17, 2018 0.1799 0.1988 0.1670 0.1988 1,612,188 +0.03(+19.08%)
Jan 16, 2018 0.1799 0.1799 0.1551 0.1669 1,992,062 -0.01(-3.78%)
Jan 12, 2018 0.1735 0.1735 0.1735 0 -0.03(-13.25%)
Jan 11, 2018 0.2100 0.2100 0.1900 0.2000 564,607 -0.01(-4.76%)
Jan 10, 2018 0.2382 0.2384 0.2030 0.2100 701,598 -0.03(-11.91%)
Jan 09, 2018 0.2226 0.2384 0.2150 0.2384 825,798 +0.01(+3.65%)
Jan 08, 2018 0.2155 0.2384 0.2155 0.2300 605,490 +0.01(+4.55%)
Jan 05, 2018 0.2200 0.2400 0.2100 0.2200 639,009 +0.00(+0.00%)
Jan 04, 2018 0.1900 0.2400 0.1700 0.2200 1,180,513 +0.04(+22.22%)
Jan 03, 2018 0.2350 0.2350 0.1510 0.1800 2,695,057 -0.05(-21.74%)
Jan 02, 2018 0.2550 0.2550 0.2300 0.2300 948,959 -0.02(-8.00%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.01(+3.73%)
Dec 28, 2017 0.2700 0.2750 0.2400 0.2410 1,095,417 -0.03(-12.36%)
Dec 27, 2017 0.2670 0.2824 0.2500 0.2750 647,464 +0.02(+5.77%)
Dec 26, 2017 0.2600 0.2745 0.2400 0.2600 511,702 +0.02(+8.33%)
Dec 22, 2017 0.2900 0.2900 0.2200 0.2400 441,392 +0.01(+4.35%)
Dec 21, 2017 0.2351 0.2640 0.2200 0.2300 954,385 -0.01(-4.17%)
Dec 20, 2017 0.2100 0.2530 0.2000 0.2400 1,470,314 +0.02(+9.09%)
Dec 19, 2017 0.3000 0.3300 0.1850 0.2200 5,197,860 -0.11(-33.33%)
Dec 18, 2017 0.4000 0.4000 0.2800 0.3300 4,507,592 -0.08(-19.06%)
Dec 15, 2017 0.3610 0.4500 0.3610 0.4077 5,925,288 +0.05(+13.28%)
Dec 14, 2017 0.2699 0.4300 0.2500 0.3599 2,806,606 +0.11(+43.96%)
Dec 13, 2017 0.2650 0.2700 0.2400 0.2500 1,458,939 +0.00(+0.97%)
Dec 12, 2017 0.2120 0.2850 0.2120 0.2476 2,014,952 +0.04(+17.90%)
Dec 11, 2017 0.2249 0.2270 0.2100 0.2100 565,113 -0.01(-2.33%)
Dec 08, 2017 0.2130 0.2300 0.2099 0.2150 639,586 +0.01(+2.38%)
Dec 07, 2017 0.2080 0.2300 0.2020 0.2100 847,398 +0.01(+2.94%)
Dec 06, 2017 0.2381 0.2440 0.1910 0.2040 2,760,315 -0.03(-12.81%)
Dec 05, 2017 0.2105 0.2600 0.1820 0.2340 7,237,551 +0.04(+23.14%)
Dec 04, 2017 0.1150 0.1900 0.1135 0.1900 5,652,815 +0.08(+71.17%)
Dec 01, 2017 0.1075 0.1150 0.1051 0.1110 1,535,392 +0.01(+6.73%)
Nov 30, 2017 0.0950 0.1089 0.0950 0.1040 697,488 +0.01(+9.47%)
Nov 29, 2017 0.1100 0.1149 0.0950 0.0950 2,561,062 -0.02(-15.56%)
Nov 28, 2017 0.1160 0.1195 0.1051 0.1125 991,122 -0.01(-5.86%)
Nov 27, 2017 0.1200 0.1200 0.1000 0.1195 2,195,057 +0.00(+3.91%)
Nov 24, 2017 0.0955 0.1240 0.0953 0.1150 2,508,572 +0.01(+15.00%)
Nov 22, 2017 0.1100 0.1115 0.0800 0.1000 4,646,499 -0.01(-6.54%)
Nov 21, 2017 0.0850 0.1400 0.0840 0.1070 14,289,550 +0.04(+52.86%)
Nov 20, 2017 0.0290 0.0750 0.0246 0.0700 10,487,065 +0.05(+218.18%)
Nov 17, 2017 0.0277 0.0280 0.0220 0.0220 698,448 -0.01(-21.43%)
Nov 16, 2017 0.0202 0.0280 0.0200 0.0280 1,613,569 +0.01(+36.59%)
Nov 15, 2017 0.0250 0.0250 0.0190 0.0205 401,128 +0.00(+2.50%)
Nov 14, 2017 0.0249 0.0249 0.0162 0.0200 888,865 -0.00(-19.68%)
Nov 13, 2017 0.0245 0.0253 0.0235 0.0249 130,000 -0.00(-1.58%)
Nov 10, 2017 0.0253 0.0253 0.0240 0.0253 94,350 +0.00(+0.00%)
Nov 09, 2017 0.0253 0.0253 0.0227 0.0253 211,996 +0.00(+1.61%)
Nov 08, 2017 0.0230 0.0259 0.0200 0.0249 402,572 +0.00(+1.63%)
Nov 07, 2017 0.0270 0.0270 0.0245 0.0245 280,690 -0.01(-17.51%)
Nov 06, 2017 0.0270 0.0297 0.0240 0.0297 499,585 +0.00(+10.00%)
Nov 03, 2017 0.0268 0.0270 0.0260 0.0270 279,798 +0.00(+0.75%)
Nov 02, 2017 0.0275 0.0299 0.0255 0.0268 506,721 -0.00(-10.37%)
Nov 01, 2017 0.0270 0.0300 0.0270 0.0299 444,087 -0.00(-0.33%)
Oct 31, 2017 0.0298 0.0309 0.0276 0.0300 547,700 -0.00(-5.96%)
Oct 30, 2017 0.0300 0.0319 0.0285 0.0319 158,094 +0.00(+6.33%)
Oct 27, 2017 0.0296 0.0331 0.0276 0.0300 847,096 -0.00(-12.71%)
Oct 26, 2017 0.0300 0.0344 0.0295 0.0344 261,671 -0.00(-0.38%)
Oct 25, 2017 0.0369 0.0369 0.0301 0.0345 88,000 -0.00(-6.50%)
Oct 24, 2017 0.0328 0.0369 0.0320 0.0369 586,585 +0.00(+2.22%)
Oct 23, 2017 0.0385 0.0390 0.0332 0.0361 1,595,202 -0.00(-3.22%)
Oct 20, 2017 0.0374 0.0374 0.0363 0.0373 1,950 +0.00(+1.36%)
Oct 19, 2017 0.0365 0.0384 0.0352 0.0368 235,176 +0.00(+0.82%)
Oct 18, 2017 0.0360 0.0365 0.0351 0.0365 165,486 +0.00(+0.00%)
Oct 17, 2017 0.0370 0.0370 0.0361 0.0365 71,908 +0.00(+0.00%)
Oct 16, 2017 0.0362 0.0398 0.0362 0.0365 292,200 +0.00(+1.11%)
Oct 13, 2017 0.0328 0.0361 0.0328 0.0361 124,715 -0.00(-5.99%)
Oct 12, 2017 0.0362 0.0385 0.0341 0.0384 277,500 +0.00(+8.47%)
Oct 11, 2017 0.0326 0.0354 0.0326 0.0354 17,000 -0.00(-10.83%)
Oct 10, 2017 0.0302 0.0397 0.0301 0.0397 260,314 +0.00(+10.28%)
Oct 09, 2017 0.0370 0.0370 0.0360 0.0360 63,500 -0.00(-7.69%)
Oct 06, 2017 0.0290 0.0390 0.0290 0.0390 757,215 +0.01(+25.40%)
Oct 05, 2017 0.0311 0.0311 0.0311 0.0311 10,000 -0.00(-3.72%)
Oct 04, 2017 0.0300 0.0323 0.0282 0.0323 477,050 +0.00(+7.67%)
Oct 03, 2017 0.0297 0.0339 0.0297 0.0300 200,494 -0.00(-12.79%)
Oct 02, 2017 0.0390 0.0390 0.0252 0.0344 445,260 +0.00(+2.69%)
Sep 29, 2017 0.0324 0.0335 0.0300 0.0335 229,875 -0.00(-4.01%)
Sep 28, 2017 0.0288 0.0380 0.0287 0.0349 1,674,670 +0.01(+21.18%)
Sep 27, 2017 0.0301 0.0301 0.0251 0.0288 879,099 -0.00(-4.32%)
Sep 26, 2017 0.0400 0.0400 0.0301 0.0301 427,073 +0.00(+0.33%)
Sep 25, 2017 0.0330 0.0330 0.0300 0.0300 162,149 +0.00(+0.00%)
Sep 22, 2017 0.0295 0.0310 0.0295 0.0300 102,140 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0330 0.0300 0.0300 34,833 -0.00(-9.09%)
Sep 20, 2017 0.0300 0.0330 0.0275 0.0330 391,565 -0.00(-2.65%)
Sep 19, 2017 0.0340 0.0340 0.0291 0.0339 144,639 -0.00(-0.29%)
Sep 18, 2017 0.0390 0.0390 0.0310 0.0340 205,900 -0.00(-7.36%)
Sep 15, 2017 0.0302 0.0367 0.0302 0.0367 115,500 +0.00(+11.89%)
Sep 14, 2017 0.0306 0.0350 0.0186 0.0328 906,432 +0.00(+7.19%)
Sep 13, 2017 0.0348 0.0350 0.0306 0.0306 519,780 -0.00(-4.38%)
Sep 12, 2017 0.0301 0.0320 0.0301 0.0320 194,993 +0.00(+6.67%)
Sep 11, 2017 0.0333 0.0333 0.0300 0.0300 131,275 -0.00(-3.54%)
Sep 08, 2017 0.0312 0.0337 0.0311 0.0311 339,466 -0.00(-7.99%)
Sep 07, 2017 0.0301 0.0342 0.0301 0.0338 271,300 -0.00(-3.43%)
Sep 06, 2017 0.0380 0.0398 0.0280 0.0350 390,568 -0.00(-9.79%)
Sep 05, 2017 0.0400 0.0400 0.0361 0.0388 197,500 +0.00(+4.86%)
Sep 01, 2017 0.0397 0.0398 0.0351 0.0370 250,512 -0.00(-1.07%)
Aug 31, 2017 0.0370 0.0423 0.0370 0.0374 260,875 -0.00(-6.73%)
Aug 30, 2017 0.0370 0.0448 0.0360 0.0401 395,000 +0.00(+8.38%)
Aug 29, 2017 0.0376 0.0385 0.0370 0.0370 314,547 -0.00(-1.07%)
Aug 28, 2017 0.0390 0.0390 0.0362 0.0374 33,500 +0.00(+1.08%)
Aug 25, 2017 0.0381 0.0385 0.0360 0.0370 272,568 -0.00(-3.90%)
Aug 24, 2017 0.0385 0.0385 0.0373 0.0385 88,069 -0.00(-1.28%)
Aug 23, 2017 0.0385 0.0398 0.0350 0.0390 209,588 +0.00(+6.70%)
Aug 22, 2017 0.0398 0.0398 0.0342 0.0365 133,888 -0.00(-8.40%)
Aug 21, 2017 0.0280 0.0399 0.0280 0.0399 389,552 +0.01(+18.75%)
Aug 18, 2017 0.0401 0.0429 0.0125 0.0336 1,556,298 -0.01(-16.21%)
Aug 17, 2017 0.0460 0.0460 0.0386 0.0401 193,500 -0.01(-12.83%)
Aug 16, 2017 0.0399 0.0460 0.0376 0.0460 173,923 +0.01(+15.00%)
Aug 15, 2017 0.0405 0.0405 0.0360 0.0400 151,777 -0.00(-9.09%)
Aug 14, 2017 0.0420 0.0440 0.0420 0.0440 118,688 +0.00(+6.02%)
Aug 11, 2017 0.0410 0.0430 0.0400 0.0415 81,540 +0.00(+3.75%)
Aug 10, 2017 0.0410 0.0410 0.0393 0.0400 357,113 -0.00(-2.44%)
Aug 09, 2017 0.0400 0.0415 0.0400 0.0410 147,830 -0.00(-1.20%)
Aug 08, 2017 0.0420 0.0420 0.0351 0.0415 196,261 -0.00(-0.95%)
Aug 07, 2017 0.0425 0.0449 0.0400 0.0419 123,889 -0.00(-0.24%)
Aug 04, 2017 0.0450 0.0450 0.0420 0.0420 40,890 -0.00(-2.33%)
Aug 03, 2017 0.0460 0.0460 0.0410 0.0430 48,000 -0.00(-2.27%)
Aug 02, 2017 0.0400 0.0450 0.0400 0.0440 653,007 +0.00(+4.76%)
Aug 01, 2017 0.0450 0.0450 0.0410 0.0420 73,405 -0.00(-6.46%)
Jul 31, 2017 0.0430 0.0449 0.0406 0.0449 66,269 +0.00(+5.28%)
Jul 28, 2017 0.0450 0.0450 0.0427 0.0427 106,238 -0.00(-5.01%)
Jul 27, 2017 0.0450 0.0450 0.0430 0.0449 278,840 -0.00(-0.22%)
Jul 26, 2017 0.0430 0.0460 0.0410 0.0450 40,950 +0.00(+2.27%)
Jul 25, 2017 0.0430 0.0460 0.0423 0.0440 60,880 -0.00(-2.91%)
Jul 24, 2017 0.0430 0.0453 0.0401 0.0453 32,975 +0.01(+13.30%)
Jul 21, 2017 0.0451 0.0475 0.0400 0.0400 677,233 -0.01(-14.89%)
Jul 20, 2017 0.0475 0.0475 0.0451 0.0470 237,266 -0.00(-0.21%)
Jul 19, 2017 0.0451 0.0471 0.0451 0.0471 25,604 +0.00(+1.73%)
Jul 18, 2017 0.0473 0.0485 0.0451 0.0463 283,699 -0.00(-7.21%)
Jul 17, 2017 0.0470 0.0500 0.0440 0.0499 581,889 +0.00(+8.03%)
Jul 14, 2017 0.0487 0.0487 0.0462 0.0462 176,635 -0.00(-5.15%)
Jul 13, 2017 0.0493 0.0500 0.0475 0.0487 337,145 +0.00(+0.41%)
Jul 12, 2017 0.0480 0.0485 0.0480 0.0485 75,976 +0.00(+1.57%)
Jul 11, 2017 0.0460 0.0485 0.0460 0.0478 30,500 +0.00(+3.80%)
Jul 10, 2017 0.0485 0.0485 0.0460 0.0460 143,650 -0.00(-2.13%)
Jul 07, 2017 0.0480 0.0485 0.0470 0.0470 121,500 +0.00(+2.17%)
Jul 06, 2017 0.0474 0.0490 0.0460 0.0460 268,292 -0.00(-5.54%)
Jul 05, 2017 0.0470 0.0487 0.0460 0.0487 155,117 -0.00(-2.01%)
Jul 03, 2017 0.0490 0.0500 0.0480 0.0497 26,848 +0.00(+5.74%)
Jun 30, 2017 0.0490 0.0490 0.0470 0.0470 132,396 -0.00(-2.08%)
Jun 29, 2017 0.0495 0.0500 0.0480 0.0480 200,521 -0.00(-3.03%)
Jun 28, 2017 0.0470 0.0495 0.0458 0.0495 255,080 +0.00(+3.13%)
Jun 27, 2017 0.0500 0.0500 0.0450 0.0480 295,898 -0.00(-4.00%)
Jun 26, 2017 0.0498 0.0500 0.0450 0.0500 220,190 +0.01(+11.11%)
Jun 23, 2017 0.0452 0.0490 0.0450 0.0450 138,895 +0.00(+12.50%)
Jun 22, 2017 0.0479 0.0500 0.0400 0.0400 403,163 -0.01(-16.49%)
Jun 21, 2017 0.0475 0.0479 0.0445 0.0479 209,650 +0.00(+0.84%)
Jun 20, 2017 0.0460 0.0475 0.0460 0.0475 187,048 +0.00(+3.26%)
Jun 19, 2017 0.0450 0.0462 0.0450 0.0460 129,485 +0.00(+2.22%)
Jun 16, 2017 0.0420 0.0450 0.0420 0.0450 319,612 +0.00(+2.27%)
Jun 15, 2017 0.0450 0.0450 0.0440 0.0440 479,696 +0.00(+0.00%)
Jun 14, 2017 0.0430 0.0445 0.0430 0.0440 320,110 +0.00(+2.33%)
Jun 13, 2017 0.0430 0.0440 0.0420 0.0430 118,046 -0.00(-4.44%)
Jun 12, 2017 0.0420 0.0450 0.0420 0.0450 528,055 +0.00(+12.50%)
Jun 09, 2017 0.0400 0.0400 0.0400 0.0400 47,500 -0.00(-4.76%)
Jun 08, 2017 0.0400 0.0420 0.0385 0.0420 835,722 +0.00(+5.00%)
Jun 07, 2017 0.0410 0.0437 0.0385 0.0400 186,000 -0.00(-4.65%)
Jun 06, 2017 0.0401 0.0440 0.0385 0.0420 333,657 +0.00(+4.61%)
Jun 05, 2017 0.0400 0.0419 0.0400 0.0401 190,327 +0.00(+0.25%)
Jun 02, 2017 0.0440 0.0440 0.0385 0.0400 295,450 -0.00(-5.88%)
Jun 01, 2017 0.0440 0.0440 0.0425 0.0425 14,000 +0.00(+2.41%)
May 31, 2017 0.0400 0.0439 0.0400 0.0415 24,050 +0.00(+3.75%)
May 30, 2017 0.0440 0.0450 0.0400 0.0400 1,434,120 -0.00(-5.88%)
May 26, 2017 0.0430 0.0450 0.0425 0.0425 751,817 -0.00(-1.39%)
May 25, 2017 0.0425 0.0431 0.0420 0.0431 445,818 +0.00(+1.41%)
May 24, 2017 0.0430 0.0430 0.0425 0.0425 1,462,499 -0.00(-1.16%)
May 23, 2017 0.0420 0.0430 0.0360 0.0430 410,303 +0.00(+7.50%)
May 22, 2017 0.0410 0.0450 0.0400 0.0400 305,809 -0.00(-1.23%)
May 19, 2017 0.0414 0.0420 0.0386 0.0405 104,800 +0.00(+1.25%)
May 18, 2017 0.0400 0.0400 0.0399 0.0400 120,000 -0.00(-5.88%)
May 17, 2017 0.0370 0.0425 0.0335 0.0425 530,664 +0.01(+21.43%)
May 16, 2017 0.0355 0.0370 0.0330 0.0350 171,007 +0.00(+2.94%)
May 15, 2017 0.0350 0.0393 0.0330 0.0340 283,983 -0.00(-2.86%)
May 12, 2017 0.0340 0.0350 0.0330 0.0350 105,013 +0.00(+9.38%)
May 11, 2017 0.0325 0.0379 0.0320 0.0320 94,262 -0.01(-15.79%)
May 10, 2017 0.0350 0.0380 0.0250 0.0380 1,737,183 +0.00(+4.11%)
May 09, 2017 0.0400 0.0400 0.0320 0.0365 1,127,663 -0.00(-8.75%)
May 08, 2017 0.0415 0.0415 0.0380 0.0400 294,400 +0.00(+1.27%)
May 05, 2017 0.0420 0.0420 0.0350 0.0395 164,000 -0.00(-5.73%)
May 04, 2017 0.0420 0.0420 0.0358 0.0419 676,948 -0.00(-0.24%)
May 03, 2017 0.0405 0.0420 0.0400 0.0420 176,125 +0.00(+2.44%)
May 02, 2017 0.0410 0.0410 0.0405 0.0410 61,234 +0.00(+1.23%)
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.