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 (%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0762 667,300 -0.00(-4.75%)
Sep 27, 2018 0.0825 0.0849 0.0761 0.0800 358,580 +0.00(+0.00%)
Sep 26, 2018 0.0426 0.0940 0.0425 0.0800 7,424,771 +0.01(+10.34%)
Sep 25, 2018 0.0800 0.0800 0.0690 0.0725 962,656 -0.01(-9.38%)
Sep 24, 2018 0.0800 0.0840 0.0780 0.0800 347,336 -0.00(-4.19%)
Sep 21, 2018 0.0800 0.0849 0.0800 0.0835 198,500 +0.00(+0.60%)
Sep 20, 2018 0.0820 0.0849 0.0762 0.0830 191,700 +0.00(+3.75%)
Sep 19, 2018 0.0800 0.0849 0.0800 0.0800 1,013,300 +0.00(+0.00%)
Sep 18, 2018 0.0845 0.0850 0.0800 0.0800 415,415 -0.00(-4.76%)
Sep 17, 2018 0.0850 0.0870 0.0811 0.0840 386,113 -0.00(-1.75%)
Sep 14, 2018 0.0900 0.0900 0.0725 0.0855 1,467,400 -0.00(-5.00%)
Sep 13, 2018 0.0900 0.0900 0.0850 0.0900 808,715 +0.00(+1.12%)
Sep 12, 2018 0.0880 0.0900 0.0810 0.0890 1,009,748 +0.00(+1.14%)
Sep 11, 2018 0.0853 0.0900 0.0850 0.0880 1,162,837 -0.00(-2.22%)
Sep 10, 2018 0.0900 0.0900 0.0700 0.0900 1,043,859 +0.00(+5.88%)
Sep 07, 2018 0.0880 0.0925 0.0850 0.0850 256,700 -0.01(-7.51%)
Sep 06, 2018 0.0871 0.0919 0.0850 0.0919 137,108 +0.00(+5.03%)
Sep 05, 2018 0.0900 0.0919 0.0850 0.0875 205,096 -0.00(-2.78%)
Sep 04, 2018 0.0900 0.0905 0.0820 0.0900 556,757 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Aug 30, 2018 0.0820 0.0950 0.0801 0.0910 1,037,459 +0.01(+10.30%)
Aug 29, 2018 0.0725 0.0825 0.0680 0.0825 817,043 +0.01(+21.15%)
Aug 28, 2018 0.0680 0.0725 0.0680 0.0681 496,823 -0.00(-2.71%)
Aug 27, 2018 0.0726 0.0750 0.0680 0.0700 366,590 +0.00(+2.94%)
Aug 24, 2018 0.0715 0.0750 0.0680 0.0680 459,600 -0.00(-4.90%)
Aug 23, 2018 0.0740 0.0750 0.0700 0.0715 449,130 -0.00(-4.67%)
Aug 22, 2018 0.0800 0.0800 0.0700 0.0750 436,728 +0.00(+5.63%)
Aug 21, 2018 0.0720 0.0760 0.0651 0.0710 716,816 +0.00(+1.28%)
Aug 20, 2018 0.0750 0.0750 0.0631 0.0701 225,305 -0.00(-3.31%)
Aug 17, 2018 0.0612 0.0750 0.0612 0.0725 926,900 +0.01(+15.26%)
Aug 16, 2018 0.0720 0.0745 0.0629 0.0629 1,416,163 -0.01(-12.64%)
Aug 15, 2018 0.0759 0.0759 0.0700 0.0720 598,730 +0.00(+1.12%)
Aug 14, 2018 0.0800 0.0800 0.0712 0.0712 540,291 -0.01(-11.00%)
Aug 13, 2018 0.0788 0.0825 0.0721 0.0800 1,225,445 +0.00(+3.90%)
Aug 10, 2018 0.0830 0.0830 0.0750 0.0770 310,500 -0.00(-4.47%)
Aug 09, 2018 0.0820 0.0860 0.0750 0.0806 840,328 -0.01(-6.28%)
Aug 08, 2018 0.0880 0.0880 0.0845 0.0860 124,830 -0.00(-2.16%)
Aug 07, 2018 0.0801 0.0885 0.0800 0.0879 279,182 +0.01(+9.74%)
Aug 06, 2018 0.0800 0.0879 0.0800 0.0801 312,548 -0.00(-2.32%)
Aug 03, 2018 0.0825 0.0825 0.0801 0.0820 476,300 +0.00(+2.50%)
Aug 02, 2018 0.0840 0.0855 0.0800 0.0800 271,387 -0.01(-10.11%)
Aug 01, 2018 0.0900 0.0900 0.0831 0.0890 239,597 -0.00(-0.56%)
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%)
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.