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

Voip-Pal.com (OP: VPLM )

0.0170 +0.0017 (+11.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 30, 2015 0.0830 0.0830 0.0765 0.0830 297,786 +0.00(+0.00%)
Jan 29, 2015 0.0810 0.0885 0.0800 0.0830 135,269 +0.00(+0.61%)
Jan 28, 2015 0.0900 0.0985 0.0800 0.0825 260,890 -0.01(-8.33%)
Jan 27, 2015 0.0975 0.1000 0.0900 0.0900 188,000 -0.01(-5.26%)
Jan 26, 2015 0.0897 0.0950 0.0800 0.0950 327,211 +0.01(+7.95%)
Jan 23, 2015 0.0890 0.0890 0.0840 0.0880 304,445 +0.00(+4.76%)
Jan 22, 2015 0.0955 0.0955 0.0835 0.0840 278,698 -0.01(-6.15%)
Jan 21, 2015 0.0810 0.0895 0.0810 0.0895 123,496 +0.00(+1.70%)
Jan 20, 2015 0.0890 0.0895 0.0825 0.0880 124,437 -0.00(-1.12%)
Jan 16, 2015 0.0890 0.0890 0.0890 0 +0.01(+7.88%)
Jan 15, 2015 0.0894 0.0900 0.0825 0.0825 192,507 -0.01(-7.72%)
Jan 14, 2015 0.0894 0.0894 0.0850 0.0894 268,997 +0.00(+0.00%)
Jan 13, 2015 0.0894 0 -0.00(-0.67%)
Jan 12, 2015 0.0750 0.0900 0.0701 0.0900 291,983 +0.01(+13.92%)
Jan 09, 2015 0.0800 0.0800 0.0737 0.0790 381,250 -0.00(-1.25%)
Jan 08, 2015 0.0750 0.0800 0.0680 0.0800 197,218 +0.01(+6.67%)
Jan 07, 2015 0.0625 0.0750 0.0625 0.0750 145,086 +0.01(+20.00%)
Jan 06, 2015 0.0601 0.0800 0.0601 0.0625 239,600 -0.00(-2.34%)
Jan 05, 2015 0.0660 0.0700 0.0610 0.0640 412,905 -0.00(-5.19%)
Jan 02, 2015 0.0700 0.0700 0.0675 0.0675 106,978 -0.00(-3.57%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 30, 2014 0.0800 0.0800 0.0650 0.0750 294,547 -0.00(-5.06%)
Dec 29, 2014 0.0788 0.0825 0.0700 0.0790 485,183 +0.00(+0.00%)
Dec 26, 2014 0.0850 0.0850 0.0750 0.0790 267,100 +0.01(+6.76%)
Dec 24, 2014 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
Dec 23, 2014 0.0730 0.0800 0.0710 0.0800 1,301,383 +0.01(+8.11%)
Dec 22, 2014 0.0800 0.0800 0.0651 0.0740 926,924 -0.01(-7.50%)
Dec 19, 2014 0.0850 0.0850 0.0700 0.0800 600,759 -0.01(-5.88%)
Dec 18, 2014 0.0900 0.0900 0.0800 0.0850 159,247 -0.00(-5.56%)
Dec 17, 2014 0.0800 0.0950 0.0725 0.0900 172,135 +0.00(+5.88%)
Dec 16, 2014 0.0751 0.0850 332,693 -0.01(-10.53%)
Dec 15, 2014 0.0950 0.0960 0.0900 0.0950 673,215 +0.00(+0.00%)
Dec 12, 2014 0.0950 0.1000 0.0950 0.0950 528,243 -0.01(-5.00%)
Dec 11, 2014 0.0950 0.1000 0.0900 0.1000 615,546 +0.00(+2.04%)
Dec 10, 2014 0.0950 0.1000 0.0950 0.0980 157,426 +0.00(+4.26%)
Dec 09, 2014 0.0992 0.1000 0.0920 0.0940 42,448 -0.00(-1.05%)
Dec 08, 2014 0.0900 0.1000 0.0900 0.0950 93,511 +0.00(+0.00%)
Dec 05, 2014 0.1000 0.1000 0.0900 0.0950 380,150 -0.01(-5.00%)
Dec 04, 2014 0.1020 0.1049 0.0900 0.1000 278,589 -0.00(-4.67%)
Dec 03, 2014 0.1000 0.1049 0.0901 0.1049 229,643 +0.01(+11.60%)
Dec 02, 2014 0.0940 0.1000 0.0901 0.0940 139,306 -0.01(-6.00%)
Dec 01, 2014 0.1000 0.1025 0.0950 0.1000 122,003 +0.00(+0.00%)
Nov 28, 2014 0.1004 0.1004 0.0950 0.1000 91,301 -0.00(-4.67%)
Nov 26, 2014 0.1049 0.1049 0.1049 0 +0.00(+0.00%)
Nov 25, 2014 0.1020 0.1050 0.0980 0.1049 162,920 -0.00(-0.10%)
Nov 24, 2014 0.1170 0.1170 0.1050 0.1050 116,266 -0.01(-7.89%)
Nov 21, 2014 0.1090 0.1200 0.0990 0.1140 295,764 +0.01(+4.59%)
Nov 20, 2014 0.1090 0.1090 0.0960 0.1090 242,776 +0.00(+0.00%)
Nov 19, 2014 0.0830 0.1150 0.0710 0.1090 324,313 +0.01(+14.74%)
Nov 18, 2014 0.0810 0.0950 0.0810 0.0950 633,131 +0.01(+15.15%)
Nov 17, 2014 0.1040 0.0600 0.0825 1,568,886 -0.02(-20.67%)
Nov 14, 2014 0.1102 0.1102 0.1010 0.1040 557,081 -0.02(-13.33%)
Nov 13, 2014 0.1190 0.1250 0.1101 0.1200 128,845 +0.00(+0.84%)
Nov 12, 2014 0.1180 0.1200 0.1100 0.1190 600,525 -0.01(-7.75%)
Nov 11, 2014 0.1300 0.1300 0.1180 0.1290 158,362 -0.00(-0.77%)
Nov 10, 2014 0.1200 0.1350 0.1160 0.1300 324,520 +0.00(+0.00%)
Nov 07, 2014 0.1325 0.1350 0.1170 0.1300 301,127 +0.00(+0.00%)
Nov 06, 2014 0.1350 0.1350 0.1300 0.1300 113,340 -0.01(-3.70%)
Nov 05, 2014 0.1250 0.1400 0.1200 0.1350 228,714 +0.02(+13.26%)
Nov 04, 2014 0.1209 0.1250 0.1140 0.1192 331,580 -0.02(-11.70%)
Nov 03, 2014 0.1350 0.1350 0.1150 0.1350 602,700 +0.00(+0.00%)
Oct 31, 2014 0.1400 0.1400 0.1340 0.1350 248,355 -0.01(-3.57%)
Oct 30, 2014 0.1360 0.1425 0.1360 0.1400 141,382 -0.00(-2.78%)
Oct 29, 2014 0.1500 0.1500 0.1350 0.1440 237,843 -0.00(-0.69%)
Oct 28, 2014 0.1500 0.1500 0.1100 0.1450 1,256,716 +0.00(+2.84%)
Oct 27, 2014 0.1500 0.1410 0.1410 0.1410 105,048 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1500 0.1410 0.1410 152,899 -0.01(-6.00%)
Oct 23, 2014 0.1500 0.1500 0.1430 0.1500 145,035 +0.00(+0.00%)
Oct 22, 2014 0.1500 0.1500 0.1400 0.1500 168,139 +0.00(+0.00%)
Oct 21, 2014 0.1550 0.1590 0.1450 0.1500 61,706 -0.01(-6.25%)
Oct 20, 2014 0.1500 0.1700 0.1490 0.1600 777,900 +0.01(+6.67%)
Oct 17, 2014 0.1450 0.1500 0.1400 0.1500 139,973 +0.00(+0.67%)
Oct 16, 2014 0.1375 0.1500 0.1375 0.1490 208,352 +0.01(+6.43%)
Oct 15, 2014 0.1400 0.1500 0.1352 0.1400 185,748 -0.00(-3.45%)
Oct 14, 2014 0.1575 0.1600 0.1360 0.1450 347,835 -0.02(-9.38%)
Oct 13, 2014 0.1600 0.1700 0.1575 0.1600 178,500 +0.00(+0.00%)
Oct 10, 2014 0.1600 0.1648 0.1510 0.1600 205,756 -0.01(-3.03%)
Oct 09, 2014 0.1650 0.1750 0.1546 0.1650 377,686 +0.01(+3.13%)
Oct 08, 2014 0.1550 0.1674 0.1550 0.1600 389,106 +0.01(+3.23%)
Oct 07, 2014 0.1510 0.1599 0.1510 0.1550 147,117 +0.01(+3.33%)
Oct 06, 2014 0.1650 0.1650 0.1500 0.1500 199,325 -0.01(-6.25%)
Oct 03, 2014 0.1675 0.1687 0.1600 0.1600 770,561 -0.01(-4.48%)
Oct 02, 2014 0.1700 0.1750 0.1652 0.1675 472,576 +0.00(+0.90%)
Oct 01, 2014 0.1789 0.1789 0.1660 0.1660 125,469 -0.01(-7.21%)
Sep 30, 2014 0.1900 0.1900 0.1660 0.1789 766,327 -0.01(-5.84%)
Sep 29, 2014 0.1811 0.2100 0.1800 0.1900 785,648 +0.00(+0.16%)
Sep 26, 2014 0.2000 0.2000 0.1811 0.1897 295,521 -0.01(-2.97%)
Sep 25, 2014 0.2135 0.2198 0.1900 0.1955 305,951 -0.02(-8.22%)
Sep 24, 2014 0.2200 0.2300 0.2000 0.2130 271,852 -0.01(-3.18%)
Sep 23, 2014 0.1899 0.2450 0.1840 0.2200 1,886,011 +0.04(+19.89%)
Sep 22, 2014 0.1685 0.1840 0.1640 0.1835 516,452 +0.02(+8.97%)
Sep 19, 2014 0.1650 0.1699 0.1536 0.1684 867,830 +0.00(+2.06%)
Sep 18, 2014 0.1665 0.1665 0.1600 0.1650 401,272 +0.01(+3.13%)
Sep 17, 2014 0.1595 0.1600 0.1555 0.1600 356,047 +0.00(+0.00%)
Sep 16, 2014 0.1515 0.1650 0.1451 0.1600 969,607 +0.02(+12.60%)
Sep 15, 2014 0.1530 0.1530 0.1421 0.1421 628,307 -0.01(-5.89%)
Sep 12, 2014 0.1500 0.1520 0.1490 0.1510 461,400 -0.00(-1.31%)
Sep 11, 2014 0.1493 0.1530 0.1493 0.1530 109,603 +0.00(+2.68%)
Sep 10, 2014 0.1580 0.1580 0.1430 0.1490 2,131,115 -0.01(-6.88%)
Sep 09, 2014 0.1800 0.1815 0.1600 0.1600 956,772 -0.02(-9.35%)
Sep 08, 2014 0.1595 0.1765 0.1500 0.1765 648,868 +0.02(+13.87%)
Sep 05, 2014 0.1549 0.1600 0.1430 0.1550 509,793 +0.00(+2.65%)
Sep 04, 2014 0.1470 0.1550 0.1427 0.1510 240,222 +0.01(+4.86%)
Sep 03, 2014 0.1510 0.1510 0.1430 0.1440 535,036 -0.01(-7.10%)
Sep 02, 2014 0.1460 0.1565 0.1460 0.1550 144,492 +0.01(+4.38%)
Aug 29, 2014 0.1485 0.1485 0.1485 0 -0.00(-2.94%)
Aug 28, 2014 0.1555 0.1565 0.1410 0.1530 715,747 -0.00(-1.61%)
Aug 27, 2014 0.1555 0.1600 0.1555 0.1555 429,278 -0.00(-0.64%)
Aug 26, 2014 0.1555 0.1620 0.1520 0.1565 317,686 -0.00(-1.57%)
Aug 25, 2014 0.1600 0.1600 0.1410 0.1590 1,693,454 -0.00(-0.63%)
Aug 22, 2014 0.1680 0.1680 0.1550 0.1600 137,207 -0.01(-3.03%)
Aug 21, 2014 0.1600 0.1680 0.1575 0.1650 448,931 +0.01(+6.45%)
Aug 20, 2014 0.1550 0.1600 0.1520 0.1550 149,834 +0.00(+0.00%)
Aug 19, 2014 0.1600 0.1600 0.1520 0.1550 201,846 -0.01(-3.13%)
Aug 18, 2014 0.1600 0.1600 0.1490 0.1600 167,603 +0.00(+0.00%)
Aug 15, 2014 0.1560 0.1610 0.1500 0.1600 644,521 -0.00(-0.93%)
Aug 14, 2014 0.1586 0.1750 0.1550 0.1615 335,651 +0.00(+0.94%)
Aug 13, 2014 0.1725 0.1725 0.1551 0.1600 779,164 -0.01(-4.42%)
Aug 12, 2014 0.1750 0.1800 0.1650 0.1674 727,367 -0.00(-1.59%)
Aug 11, 2014 0.1800 0.1800 0.1701 0.1701 110,354 -0.01(-5.50%)
Aug 08, 2014 0.1700 0.1850 0.1700 0.1800 554,394 +0.01(+5.88%)
Aug 07, 2014 0.1890 0.1890 0.1600 0.1700 506,604 -0.02(-10.53%)
Aug 06, 2014 0.2050 0.2050 0.1751 0.1900 226,761 -0.01(-7.32%)
Aug 05, 2014 0.1980 0.2050 0.1751 0.2050 253,812 +0.01(+6.00%)
Aug 04, 2014 0.1890 0.1995 0.1890 0.1934 226,546 +0.00(+0.00%)
Aug 01, 2014 0.1900 0.1980 0.1900 0.1934 387,529 -0.00(-2.32%)
Jul 31, 2014 0.2010 0.2010 0.1900 0.1980 136,500 +0.00(+1.54%)
Jul 30, 2014 0.1800 0.1990 0.1700 0.1950 179,504 +0.01(+2.63%)
Jul 29, 2014 0.2100 0.2100 0.1799 0.1900 372,664 -0.01(-5.47%)
Jul 28, 2014 0.2000 0.2100 0.2000 0.2010 183,904 +0.00(+0.50%)
Jul 25, 2014 0.2025 0.2200 0.1501 0.2000 1,414,694 -0.00(-0.05%)
Jul 24, 2014 0.2350 0.2350 0.1900 0.2001 1,363,077 -0.03(-14.85%)
Jul 23, 2014 0.2400 0.2440 0.2350 0.2350 285,250 -0.01(-2.08%)
Jul 22, 2014 0.2400 0.2450 0.2311 0.2400 300,198 +0.00(+0.00%)
Jul 21, 2014 0.2400 0.2450 0.2310 0.2400 772,807 +0.01(+2.39%)
Jul 18, 2014 0.2350 0.2395 0.2150 0.2344 575,400 -0.00(-1.51%)
Jul 17, 2014 0.2376 0.2489 0.2350 0.2380 762,768 +0.00(+1.28%)
Jul 16, 2014 0.2490 0.2490 0.2310 0.2350 414,662 -0.02(-6.00%)
Jul 15, 2014 0.2250 0.2540 0.2250 0.2500 1,043,795 +0.02(+11.11%)
Jul 14, 2014 0.2310 0.2400 0.2050 0.2250 1,002,469 +0.00(+0.00%)
Jul 11, 2014 0.2090 0.2380 0.1950 0.2250 708,924 +0.03(+12.56%)
Jul 10, 2014 0.2245 0.2290 0.1911 0.1999 545,173 -0.02(-10.36%)
Jul 09, 2014 0.1710 0.2230 0.1700 0.2230 1,156,211 +0.05(+30.41%)
Jul 08, 2014 0.1750 0.1750 0.1510 0.1710 1,551,354 -0.00(-2.29%)
Jul 07, 2014 0.1930 0.1989 0.1220 0.1750 2,773,675 -0.02(-7.89%)
Jul 03, 2014 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Jul 02, 2014 0.2800 0.2850 0.2330 0.2500 1,749,552 -0.03(-9.09%)
Jul 01, 2014 0.2990 0.3010 0.2600 0.2750 1,269,574 -0.01(-1.79%)
Jun 30, 2014 0.3065 0.3100 0.2555 0.2800 819,521 -0.03(-9.62%)
Jun 27, 2014 0.3470 0.3500 0.2880 0.3098 1,297,327 -0.02(-4.94%)
Jun 26, 2014 0.2850 0.3289 0.2850 0.3259 2,281,002 +0.05(+16.39%)
Jun 25, 2014 0.2450 0.2900 0.2350 0.2800 935,180 +0.05(+19.15%)
Jun 24, 2014 0.2250 0.2400 0.2200 0.2350 700,390 +0.02(+7.31%)
Jun 23, 2014 0.2100 0.2300 0.2020 0.2190 741,754 +0.01(+6.93%)
Jun 20, 2014 0.2120 0.2120 0.2000 0.2048 298,219 -0.00(-0.10%)
Jun 19, 2014 0.2261 0.2261 0.1911 0.2050 1,918,106 -0.03(-11.68%)
Jun 18, 2014 0.2580 0.2640 0.2111 0.2321 2,298,575 -0.03(-10.04%)
Jun 17, 2014 0.2475 0.2590 0.2430 0.2580 568,274 +0.00(+1.57%)
Jun 16, 2014 0.2760 0.2860 0.2400 0.2540 935,369 -0.01(-5.40%)
Jun 13, 2014 0.2660 0.2720 0.2610 0.2685 761,546 +0.00(+0.94%)
Jun 12, 2014 0.2575 0.2700 0.2550 0.2660 592,254 +0.02(+6.40%)
Jun 11, 2014 0.2500 0.2800 0.2300 0.2500 1,171,144 -0.01(-1.96%)
Jun 10, 2014 0.2750 0.2890 0.2400 0.2550 2,570,559 +0.00(+1.15%)
Jun 06, 2014 0.1805 0.3240 0.1805 0.2521 5,490,973 +0.09(+52.79%)
Jun 05, 2014 0.1450 0.1650 0.1300 0.1650 913,222 +0.03(+22.22%)
Jun 04, 2014 0.1170 0.1450 0.1100 0.1350 669,771 +0.03(+22.73%)
Jun 03, 2014 0.1105 0.1190 0.1050 0.1100 219,246 +0.00(+0.00%)
Jun 02, 2014 0.1200 0.1200 0.1050 0.1100 633,980 -0.01(-8.33%)
May 30, 2014 0.1240 0.1274 0.1050 0.1200 452,163 -0.00(-3.23%)
May 29, 2014 0.1150 0.1288 0.1050 0.1240 847,040 +0.00(+3.33%)
May 28, 2014 0.1330 0.1350 0.1200 0.1200 418,359 -0.01(-8.40%)
May 27, 2014 0.1400 0.1450 0.1255 0.1310 711,845 -0.01(-4.45%)
May 23, 2014 0.1371 0.1371 0.1371 0 -0.00(-3.45%)
May 22, 2014 0.1410 0.1420 0.1410 0.1420 36,439 +0.00(+0.00%)
May 21, 2014 0.1462 0.1510 0.1420 0.1420 397,815 +0.00(+0.00%)
May 20, 2014 0.1447 0.1475 0.1420 0.1420 171,268 -0.00(-2.07%)
May 19, 2014 0.1480 0.1480 0.1410 0.1450 126,864 +0.00(+1.47%)
May 16, 2014 0.1499 0.1500 0.1425 0.1429 309,180 -0.00(-2.12%)
May 15, 2014 0.1500 0.1600 0.1460 0.1460 206,237 -0.00(-2.67%)
May 14, 2014 0.1550 0.1550 0.1475 0.1500 287,158 +0.00(+0.00%)
May 13, 2014 0.1650 0.1650 0.1490 0.1500 272,773 -0.02(-9.64%)
May 12, 2014 0.1650 0.1690 0.1649 0.1660 232,027 +0.00(+0.61%)
May 09, 2014 0.1652 0.1700 0.1609 0.1650 175,261 -0.01(-2.94%)
May 08, 2014 0.1578 0.1700 0.1560 0.1700 485,220 +0.01(+8.83%)
May 07, 2014 0.1542 0.1590 0.1500 0.1562 571,975 +0.00(+0.77%)
May 06, 2014 0.1580 0.1590 0.1480 0.1550 493,718 +0.01(+6.90%)
May 05, 2014 0.1510 0.1535 0.1415 0.1450 1,751,661 -0.01(-6.45%)
May 02, 2014 0.1400 0.1600 0.1305 0.1550 1,198,099 +0.01(+7.64%)
May 01, 2014 0.1450 0.1450 0.1325 0.1440 275,289 -0.00(-0.69%)
Apr 30, 2014 0.1365 0.1450 0.1355 0.1450 339,848 +0.00(+1.75%)
Apr 29, 2014 0.1412 0.1550 0.1390 0.1425 880,445 +0.00(+0.92%)
Apr 28, 2014 0.1510 0.1555 0.1375 0.1412 539,874 -0.00(-0.84%)
Apr 25, 2014 0.1539 0.1579 0.1400 0.1424 582,441 -0.02(-9.82%)
Apr 24, 2014 0.1570 0.1579 0.1460 0.1579 1,087,285 +0.00(+3.20%)
Apr 23, 2014 0.1580 0.1620 0.1155 0.1530 1,005,326 -0.01(-4.38%)
Apr 22, 2014 0.1700 0.1750 0.1550 0.1600 712,919 -0.01(-8.57%)
Apr 21, 2014 0.1765 0.1790 0.1651 0.1750 493,011 +0.00(+0.00%)
Apr 17, 2014 0.1750 0.1750 0.1750 0 -0.00(-2.23%)
Apr 16, 2014 0.1800 0.1800 0.1720 0.1790 533,525 -0.00(-0.56%)
Apr 15, 2014 0.1800 0.1800 0.1760 0.1800 517,576 +0.00(+1.69%)
Apr 14, 2014 0.1835 0.1835 0.1720 0.1770 583,592 -0.01(-2.75%)
Apr 11, 2014 0.1820 0.1820 0.1710 0.1820 0 +0.00(+0.00%)
Apr 10, 2014 0.1810 0.1850 0.1730 0.1820 744,137 +0.01(+3.41%)
Apr 09, 2014 0.1960 0.1980 0.1710 0.1760 1,739,166 -0.02(-11.11%)
Apr 08, 2014 0.1885 0.1990 0.1800 0.1980 1,282,439 +0.01(+4.76%)
Apr 07, 2014 0.1910 0.1920 0.1800 0.1890 951,520 +0.01(+5.00%)
Apr 04, 2014 0.1870 0.1870 0.1710 0.1800 0 -0.01(-3.74%)
Apr 03, 2014 0.1899 0.1899 0.1720 0.1870 810,641 -0.00(-1.53%)
Apr 02, 2014 0.1800 0.1899 0.1700 0.1899 869,881 +0.00(+2.65%)
Apr 01, 2014 0.1900 0.1900 0.1650 0.1850 1,163,435 -0.01(-4.59%)
Mar 31, 2014 0.1955 0.1979 0.1850 0.1939 2,100,281 +0.00(+1.04%)
Mar 28, 2014 0.1700 0.1979 0.1700 0.1919 0 +0.02(+9.66%)
Mar 27, 2014 0.1800 0.1800 0.1500 0.1750 902,086 -0.00(-0.57%)
Mar 26, 2014 0.1780 0.2000 0.1730 0.1760 1,402,905 -0.00(-1.12%)
Mar 25, 2014 0.1915 0.1920 0.1750 0.1780 1,002,224 -0.01(-5.82%)
Mar 24, 2014 0.2100 0.2100 0.1853 0.1890 697,459 -0.01(-5.50%)
Mar 21, 2014 0.2100 0.2100 0.1951 0.2000 271,887 -0.01(-4.63%)
Mar 20, 2014 0.1950 0.2183 0.1950 0.2097 174,970 +0.01(+4.22%)
Mar 19, 2014 0.2124 0.2149 0.1950 0.2012 475,751 -0.01(-6.33%)
Mar 18, 2014 0.2300 0.2330 0.2001 0.2148 1,319,901 -0.02(-7.77%)
Mar 17, 2014 0.1800 0.2390 0.1701 0.2329 3,725,104 +0.05(+25.22%)
Mar 14, 2014 0.1790 0.1899 0.1740 0.1860 0 +0.01(+6.90%)
Mar 13, 2014 0.1860 0.1900 0.1550 0.1740 1,286,312 -0.01(-6.95%)
Mar 12, 2014 0.1990 0.2010 0.1850 0.1870 1,414,487 -0.01(-5.56%)
Mar 11, 2014 0.2051 0.2076 0.1855 0.1980 1,386,513 +0.00(+0.51%)
Mar 10, 2014 0.2105 0.2105 0.1910 0.1970 1,879,434 -0.01(-6.10%)
Mar 07, 2014 0.2087 0.2108 0.2031 0.2098 0 +0.00(+0.87%)
Mar 06, 2014 0.2100 0.2150 0.2000 0.2080 421,956 +0.00(+2.46%)
Mar 05, 2014 0.2050 0.2169 0.1991 0.2030 2,693,270 -0.01(-4.29%)
Mar 04, 2014 0.2150 0.2250 0.2080 0.2121 489,733 -0.00(-1.35%)
Mar 03, 2014 0.2149 0.2300 0.2085 0.2150 993,498 +0.01(+7.50%)
Feb 28, 2014 0.1970 0.2090 0.1940 0.2000 0 +0.00(+1.52%)
Feb 27, 2014 0.2000 0.2115 0.1921 0.1970 967,704 -0.01(-6.19%)
Feb 26, 2014 0.2199 0.2199 0.2100 0.2100 325,092 -0.01(-3.23%)
Feb 25, 2014 0.2090 0.2199 0.2081 0.2170 630,671 +0.01(+5.85%)
Feb 24, 2014 0.2140 0.2205 0.1980 0.2050 2,551,787 +0.00(+0.00%)
Feb 21, 2014 0.2300 0.2349 0.1990 0.2050 0 -0.02(-7.28%)
Feb 20, 2014 0.2100 0.2400 0.2005 0.2211 1,472,582 +0.00(+0.55%)
Feb 19, 2014 0.2150 0.2200 0.2006 0.2199 866,461 +0.02(+8.33%)
Feb 18, 2014 0.2100 0.2110 0.2006 0.2030 561,243 +0.00(+0.00%)
Feb 14, 2014 0.2030 0.2030 0.2030 0 -0.01(-2.82%)
Feb 13, 2014 0.2100 0.2189 0.1910 0.2089 3,547,408 -0.00(-0.52%)
Feb 12, 2014 0.2265 0.2338 0.1900 0.2100 1,149,293 -0.02(-8.70%)
Feb 11, 2014 0.2450 0.2450 0.2210 0.2300 1,621,774 -0.01(-6.08%)
Feb 10, 2014 0.2550 0.2550 0.2380 0.2449 1,991,327 -0.01(-2.04%)
Feb 07, 2014 0.2500 0.2500 0.2433 0.2500 0 +0.00(+0.00%)
Feb 06, 2014 0.2500 0.2579 0.2431 0.2500 764,362 +0.00(+0.81%)
Feb 05, 2014 0.2537 0.2537 0.2420 0.2480 331,548 -0.01(-2.29%)
Feb 04, 2014 0.2580 0.2580 0.2363 0.2538 434,827 +0.00(+1.24%)
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.