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 -0.0006 (-3.70%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 15, 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 (%)
May 28, 2021 0.0197 0.0200 0.0182 0.0190 407,283 +0.00(+0.00%)
May 27, 2021 0.0190 0.0195 0.0181 0.0190 890,862 +0.00(+0.00%)
May 26, 2021 0.0190 0.0194 0.0190 0.0190 325,636 -0.00(-1.04%)
May 25, 2021 0.0197 0.0200 0.0191 0.0192 643,164 -0.00(-3.03%)
May 24, 2021 0.0220 0.0220 0.0187 0.0198 758,555 +0.00(+2.06%)
May 21, 2021 0.0198 0.0198 0.0189 0.0194 197,364 +0.00(+1.04%)
May 20, 2021 0.0198 0.0198 0.0192 0.0192 686,405 -0.00(-2.54%)
May 19, 2021 0.0190 0.0198 0.0185 0.0197 930,741 +0.00(+9.44%)
May 18, 2021 0.0197 0.0198 0.0175 0.0180 1,557,651 -0.00(-8.16%)
May 17, 2021 0.0191 0.0200 0.0190 0.0196 709,030 +0.00(+0.51%)
May 14, 2021 0.0200 0.0209 0.0191 0.0195 1,263,509 -0.00(-6.70%)
May 13, 2021 0.0220 0.0220 0.0200 0.0209 430,797 -0.00(-5.00%)
May 12, 2021 0.0211 0.0231 0.0210 0.0220 966,585 +0.00(+0.00%)
May 11, 2021 0.0240 0.0240 0.0219 0.0220 2,076,219 -0.00(-5.98%)
May 10, 2021 0.0240 0.0248 0.0221 0.0234 1,973,265 +0.00(+2.63%)
May 07, 2021 0.0244 0.0248 0.0221 0.0228 754,918 -0.00(-2.56%)
May 06, 2021 0.0220 0.0254 0.0220 0.0234 828,384 -0.00(-0.43%)
May 05, 2021 0.0283 0.0283 0.0220 0.0235 1,688,650 +0.00(+0.86%)
May 04, 2021 0.0283 0.0283 0.0220 0.0233 1,031,738 -0.00(-4.12%)
May 03, 2021 0.0284 0.0284 0.0233 0.0243 1,026,164 +0.00(+0.41%)
Apr 30, 2021 0.0270 0.0280 0.0230 0.0242 2,171,000 -0.00(-8.68%)
Apr 29, 2021 0.0280 0.0280 0.0260 0.0265 1,577,659 -0.00(-3.99%)
Apr 28, 2021 0.0270 0.0290 0.0210 0.0276 3,574,686 +0.00(+4.15%)
Apr 27, 2021 0.0269 0.0270 0.0245 0.0265 3,891,618 +0.00(+6.85%)
Apr 26, 2021 0.0250 0.0250 0.0220 0.0248 3,025,158 +0.00(+12.73%)
Apr 23, 2021 0.0228 0.0240 0.0181 0.0220 4,833,000 +0.00(+22.22%)
Apr 22, 2021 0.0190 0.0190 0.0179 0.0180 1,063,864 +0.00(+0.00%)
Apr 21, 2021 0.0180 0.0200 0.0180 0.0180 796,395 -0.00(-3.23%)
Apr 20, 2021 0.0210 0.0210 0.0173 0.0186 2,310,631 -0.00(-11.00%)
Apr 19, 2021 0.0240 0.0240 0.0200 0.0209 1,173,556 +0.00(+2.45%)
Apr 16, 2021 0.0228 0.0240 0.0200 0.0204 1,111,300 -0.00(-5.12%)
Apr 15, 2021 0.0230 0.0250 0.0205 0.0215 2,532,293 -0.00(-2.27%)
Apr 14, 2021 0.0209 0.0220 0.0206 0.0220 1,512,488 +0.00(+4.76%)
Apr 13, 2021 0.0210 0.0212 0.0182 0.0210 1,496,110 +0.00(+0.00%)
Apr 12, 2021 0.0225 0.0225 0.0182 0.0210 2,196,526 -0.00(-4.11%)
Apr 09, 2021 0.0230 0.0230 0.0212 0.0219 355,300 -0.00(-1.79%)
Apr 08, 2021 0.0225 0.0230 0.0217 0.0223 1,013,006 +0.00(+2.76%)
Apr 07, 2021 0.0239 0.0250 0.0200 0.0217 1,323,618 -0.00(-0.46%)
Apr 06, 2021 0.0239 0.0250 0.0215 0.0218 684,249 -0.00(-5.22%)
Apr 05, 2021 0.0228 0.0270 0.0216 0.0230 3,831,530 +0.00(+3.14%)
Apr 01, 2021 0.0210 0.0290 0.0190 0.0223 7,843,600 +0.00(+0.45%)
Mar 31, 2021 0.0182 0.0239 0.0180 0.0222 9,008,772 +0.00(+21.98%)
Mar 30, 2021 0.0196 0.0196 0.0181 0.0182 595,023 -0.00(-6.67%)
Mar 29, 2021 0.0199 0.0200 0.0194 0.0195 547,682 -0.00(-2.50%)
Mar 26, 2021 0.0200 0.0200 0.0190 0.0200 1,259,600 +0.00(+1.52%)
Mar 25, 2021 0.0175 0.0202 0.0173 0.0197 4,409,925 +0.00(+14.53%)
Mar 24, 2021 0.0165 0.0181 0.0158 0.0172 2,569,453 +0.00(+8.86%)
Mar 23, 2021 0.0154 0.0159 0.0154 0.0158 1,319,149 +0.00(+0.64%)
Mar 22, 2021 0.0160 0.0165 0.0154 0.0157 348,067 +0.00(+1.95%)
Mar 19, 2021 0.0169 0.0169 0.0150 0.0154 1,405,100 -0.00(-8.33%)
Mar 18, 2021 0.0170 0.0170 0.0155 0.0168 1,317,696 +0.00(+6.33%)
Mar 17, 2021 0.0165 0.0170 0.0158 0.0158 792,061 -0.00(-7.06%)
Mar 16, 2021 0.0174 0.0174 0.0155 0.0170 1,181,001 -0.00(-2.30%)
Mar 15, 2021 0.0155 0.0177 0.0155 0.0174 807,798 +0.00(+2.35%)
Mar 12, 2021 0.0192 0.0199 0.0170 0.0170 862,200 -0.00(-6.59%)
Mar 11, 2021 0.0199 0.0199 0.0162 0.0182 392,970 -0.00(-2.15%)
Mar 10, 2021 0.0200 0.0200 0.0175 0.0186 1,424,813 -0.00(-4.62%)
Mar 09, 2021 0.0200 0.0200 0.0170 0.0195 4,562,126 +0.00(+10.80%)
Mar 08, 2021 0.0195 0.0202 0.0130 0.0176 1,373,590 -0.00(-8.81%)
Mar 05, 2021 0.0156 0.0200 0.0140 0.0193 8,479,900 +0.00(+29.53%)
Mar 04, 2021 0.0157 0.0200 0.0120 0.0149 12,172,845 +0.00(+6.43%)
Mar 03, 2021 0.0135 0.0140 0.0132 0.0140 3,886,283 +0.00(+7.69%)
Mar 02, 2021 0.0125 0.0145 0.0110 0.0130 4,740,588 +0.00(+0.00%)
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.