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 (%)
Nov 29, 2013 0.1370 0.1400 0.1300 0.1385 128,580 +0.00(+3.51%)
Nov 27, 2013 0.1500 0.1500 0.1313 0.1338 257,755 -0.00(-2.34%)
Nov 26, 2013 0.1420 0.1429 0.1324 0.1370 314,175 +0.00(+3.63%)
Nov 25, 2013 0.1305 0.1449 0.1250 0.1322 616,218 +0.01(+5.76%)
Nov 22, 2013 0.1260 0.1315 0.1210 0.1250 677,652 +0.00(+3.31%)
Nov 21, 2013 0.1400 0.1400 0.1160 0.1210 1,470,212 -0.01(-10.24%)
Nov 20, 2013 0.1580 0.1600 0.1050 0.1348 2,650,990 -0.03(-15.75%)
Nov 19, 2013 0.1680 0.1680 0.1580 0.1600 356,583 -0.00(-1.84%)
Nov 18, 2013 0.1710 0.1710 0.1610 0.1630 860,744 -0.01(-4.12%)
Nov 15, 2013 0.1720 0.1730 0.1650 0.1700 640,749 +0.00(+0.00%)
Nov 14, 2013 0.1699 0.1750 0.1630 0.1700 961,727 -0.02(-9.81%)
Nov 12, 2013 0.1900 0.1979 0.1860 0.1885 652,391 -0.01(-2.84%)
Nov 11, 2013 0.1980 0.1999 0.1900 0.1940 932,879 -0.01(-3.00%)
Nov 08, 2013 0.2047 0.2049 0.1950 0.2000 828,044 -0.00(-2.34%)
Nov 07, 2013 0.2002 0.2050 0.2002 0.2048 186,246 +0.00(+2.25%)
Nov 06, 2013 0.2040 0.2046 0.1990 0.2003 422,331 +0.00(+0.15%)
Nov 05, 2013 0.2100 0.2100 0.1990 0.2000 508,192 +0.00(+0.00%)
Nov 04, 2013 0.2040 0.2100 0.1956 0.2000 802,842 +0.00(+0.00%)
Nov 01, 2013 0.2089 0.2089 0.1933 0.2000 1,742,719 -0.01(-4.21%)
Oct 31, 2013 0.1980 0.2090 0.1911 0.2088 1,305,628 +0.01(+7.08%)
Oct 30, 2013 0.1950 0.1990 0.1901 0.1950 1,005,144 +0.00(+0.00%)
Oct 29, 2013 0.2021 0.2022 0.1911 0.1950 1,522,024 -0.01(-3.56%)
Oct 28, 2013 0.2100 0.2149 0.2000 0.2022 789,050 -0.00(-1.22%)
Oct 25, 2013 0.2025 0.2049 0.1902 0.2047 711,441 +0.01(+4.97%)
Oct 24, 2013 0.2040 0.2148 0.1950 0.1950 1,067,330 -0.00(-2.01%)
Oct 23, 2013 0.2150 0.2150 0.1901 0.1990 887,518 +0.00(+0.51%)
Oct 22, 2013 0.2100 0.2150 0.1840 0.1980 1,134,742 -0.01(-3.41%)
Oct 21, 2013 0.2059 0.2190 0.2000 0.2050 2,499,500 +0.00(+1.49%)
Oct 18, 2013 0.1760 0.2160 0.1720 0.2020 5,205,865 +0.03(+15.43%)
Oct 17, 2013 0.1670 0.1800 0.1611 0.1750 3,033,259 +0.02(+12.69%)
Oct 16, 2013 0.1580 0.1670 0.1553 0.1553 1,059,262 -0.00(-2.33%)
Oct 15, 2013 0.1500 0.1680 0.1500 0.1590 437,561 +0.01(+6.00%)
Oct 14, 2013 0.1600 0.1690 0.1461 0.1500 690,426 -0.01(-3.23%)
Oct 11, 2013 0.1600 0.1600 0.1460 0.1550 793,292 +0.00(+0.00%)
Oct 10, 2013 0.1590 0.1590 0.1500 0.1550 679,122 -0.00(-2.52%)
Oct 09, 2013 0.1690 0.1690 0.1420 0.1590 1,552,827 -0.01(-6.42%)
Oct 08, 2013 0.1730 0.1730 0.1551 0.1699 988,409 +0.01(+3.60%)
Oct 07, 2013 0.1549 0.1799 0.1549 0.1640 4,488,306 +0.01(+5.87%)
Oct 04, 2013 0.1650 0.1700 0.1400 0.1549 3,200,677 -0.02(-8.88%)
Oct 03, 2013 0.2040 0.2100 0.1551 0.1700 4,591,014 -0.03(-14.57%)
Oct 02, 2013 0.1612 0.2000 0.1600 0.1990 3,322,760 +0.04(+22.46%)
Oct 01, 2013 0.1649 0.1690 0.1560 0.1625 2,683,521 +0.02(+16.07%)
Sep 27, 2013 0.1095 0.1650 0.1090 0.1400 5,694,932 +0.04(+34.62%)
Sep 26, 2013 0.0920 0.1095 0.0861 0.1040 2,985,774 +0.01(+13.04%)
Sep 25, 2013 0.0902 0.0980 0.0830 0.0920 1,251,577 +0.00(+4.55%)
Sep 24, 2013 0.0860 0.0900 0.0821 0.0880 904,560 +0.00(+2.33%)
Sep 23, 2013 0.0900 0.0902 0.0812 0.0860 914,986 -0.01(-6.83%)
Sep 20, 2013 0.0999 0.0999 0.0860 0.0923 1,560,148 +0.01(+12.56%)
Sep 19, 2013 0.0750 0.0900 0.0750 0.0820 1,742,944 +0.01(+9.04%)
Sep 18, 2013 0.0750 0.0752 0.0721 0.0752 943,894 +0.00(+4.44%)
Sep 17, 2013 0.0744 0.0759 0.0720 0.0720 487,900 -0.00(-0.69%)
Sep 16, 2013 0.0690 0.0750 0.0690 0.0725 1,249,376 +0.00(+3.57%)
Sep 13, 2013 0.0700 0.0735 0.0680 0.0700 2,648,510 +0.00(+0.72%)
Sep 12, 2013 0.0700 0.0715 0.0680 0.0695 463,920 -0.00(-0.71%)
Sep 11, 2013 0.0730 0.0738 0.0680 0.0700 391,131 -0.00(-4.11%)
Sep 10, 2013 0.0745 0.0750 0.0701 0.0730 4,375,431 -0.00(-0.68%)
Sep 09, 2013 0.0770 0.0770 0.0730 0.0735 1,203,154 -0.00(-4.55%)
Sep 06, 2013 0.0740 0.0790 0.0710 0.0770 1,191,695 +0.00(+6.21%)
Sep 05, 2013 0.0730 0.0730 0.0699 0.0725 1,907,044 -0.00(-0.41%)
Sep 04, 2013 0.0745 0.0745 0.0703 0.0728 695,502 -0.01(-7.85%)
Sep 03, 2013 0.0739 0.0800 0.0700 0.0790 1,645,198 +0.01(+12.86%)
Aug 30, 2013 0.0630 0.0750 0.0630 0.0700 2,247,319 +0.01(+12.90%)
Aug 29, 2013 0.0650 0.0650 0.0600 0.0620 1,089,346 -0.00(-4.62%)
Aug 28, 2013 0.0670 0.0670 0.0650 0.0650 145,775 +0.00(+1.56%)
Aug 27, 2013 0.0690 0.0700 0.0620 0.0640 917,913 -0.01(-9.86%)
Aug 26, 2013 0.0740 0.0740 0.0670 0.0710 1,360,413 -0.00(-1.39%)
Aug 23, 2013 0.0720 0.0740 0.0710 0.0720 886,722 +0.00(+0.00%)
Aug 22, 2013 0.0770 0.0770 0.0700 0.0720 813,963 +0.00(+1.41%)
Aug 21, 2013 0.0750 0.0770 0.0700 0.0710 1,951,584 +0.00(+1.43%)
Aug 20, 2013 0.0710 0.0728 0.0690 0.0700 628,788 -0.00(-3.85%)
Aug 19, 2013 0.0720 0.0749 0.0690 0.0728 878,817 +0.00(+1.11%)
Aug 16, 2013 0.0725 0.0725 0.0690 0.0720 1,539,264 -0.00(-0.69%)
Aug 15, 2013 0.0720 0.0729 0.0680 0.0725 2,391,657 +0.00(+2.11%)
Aug 14, 2013 0.0740 0.0740 0.0700 0.0710 750,314 -0.00(-4.44%)
Aug 13, 2013 0.0740 0.0744 0.0700 0.0743 2,394,428 +0.00(+1.78%)
Aug 12, 2013 0.0765 0.0765 0.0700 0.0730 819,253 -0.00(-0.14%)
Aug 09, 2013 0.0770 0.0780 0.0725 0.0731 785,516 -0.00(-3.82%)
Aug 08, 2013 0.0760 0.0800 0.0721 0.0760 1,012,620 +0.00(+0.00%)
Aug 07, 2013 0.0731 0.0788 0.0731 0.0760 806,020 -0.00(-3.31%)
Aug 06, 2013 0.0760 0.0799 0.0720 0.0786 555,834 +0.00(+3.42%)
Aug 05, 2013 0.0740 0.0770 0.0710 0.0760 873,814 +0.00(+6.89%)
Aug 02, 2013 0.0730 0.0745 0.0700 0.0711 3,246,791 -0.00(-5.20%)
Aug 01, 2013 0.0750 0.0835 0.0730 0.0750 2,271,658 +0.00(+0.00%)
Jul 31, 2013 0.0800 0.0800 0.0720 0.0750 778,240 -0.01(-6.25%)
Jul 30, 2013 0.0770 0.0830 0.0750 0.0800 1,318,805 +0.01(+6.67%)
Jul 29, 2013 0.0750 0.0769 0.0730 0.0750 347,150 -0.00(-1.83%)
Jul 26, 2013 0.0700 0.0764 0.0700 0.0764 2,099,345 -0.00(-0.13%)
Jul 25, 2013 0.0730 0.0785 0.0710 0.0765 2,463,202 +0.01(+10.87%)
Jul 24, 2013 0.0800 0.0800 0.0686 0.0690 1,539,036 -0.01(-13.75%)
Jul 23, 2013 0.0895 0.0900 0.0707 0.0800 2,214,741 -0.01(-10.11%)
Jul 22, 2013 0.0980 0.0990 0.0850 0.0890 2,061,956 -0.01(-10.10%)
Jul 19, 2013 0.0835 0.0990 0.0835 0.0990 4,469,189 +0.02(+20.73%)
Jul 18, 2013 0.0730 0.0850 0.0706 0.0820 1,700,002 +0.01(+16.15%)
Jul 17, 2013 0.0790 0.0790 0.0706 0.0706 289,776 -0.00(-5.87%)
Jul 16, 2013 0.0710 0.0770 0.0700 0.0750 1,779,027 +0.00(+4.90%)
Jul 15, 2013 0.0700 0.0720 0.0680 0.0715 593,046 +0.00(+2.14%)
Jul 12, 2013 0.0687 0.0700 0.0670 0.0700 627,374 +0.00(+1.60%)
Jul 11, 2013 0.0730 0.0730 0.0687 0.0689 592,114 -0.00(-4.31%)
Jul 10, 2013 0.0687 0.0720 0.0660 0.0720 1,767,028 +0.00(+4.65%)
Jul 09, 2013 0.0690 0.0690 0.0640 0.0688 899,746 -0.00(-0.29%)
Jul 08, 2013 0.0695 0.0700 0.0660 0.0690 441,599 +0.00(+2.99%)
Jul 05, 2013 0.0690 0.0695 0.0670 0.0670 144,324 -0.00(-2.90%)
Jul 03, 2013 0.0690 0.0690 0.0670 0.0690 131,376 +0.00(+2.99%)
Jul 02, 2013 0.0685 0.0700 0.0670 0.0670 724,068 -0.00(-4.29%)
Jul 01, 2013 0.0750 0.0750 0.0675 0.0700 916,685 -0.00(-6.67%)
Jun 28, 2013 0.0680 0.0750 0.0660 0.0750 686,440 +0.01(+10.29%)
Jun 27, 2013 0.0750 0.0750 0.0680 0.0680 338,700 -0.00(-2.86%)
Jun 26, 2013 0.0700 0.0720 0.0700 0.0700 109,200 -0.00(-6.54%)
Jun 25, 2013 0.0710 0.0749 0.0680 0.0749 240,785 +0.00(+2.60%)
Jun 24, 2013 0.0700 0.0780 0.0690 0.0730 1,450,972 +0.00(+0.00%)
Jun 21, 2013 0.0670 0.0800 0.0670 0.0730 1,185,250 +0.00(+4.29%)
Jun 20, 2013 0.0740 0.0740 0.0670 0.0700 79,207 -0.00(-2.78%)
Jun 19, 2013 0.0700 0.0720 0.0699 0.0720 430,000 +0.00(+1.55%)
Jun 18, 2013 0.0700 0.0750 0.0681 0.0709 790,150 -0.00(-5.47%)
Jun 17, 2013 0.0840 0.0840 0.0670 0.0750 3,288,308 +0.00(+7.14%)
Jun 14, 2013 0.0760 0.0760 0.0660 0.0700 2,319,246 -0.00(-4.11%)
Jun 13, 2013 0.0700 0.0750 0.0680 0.0730 530,540 +0.00(+4.29%)
Jun 12, 2013 0.0717 0.0740 0.0652 0.0700 1,528,226 -0.00(-6.17%)
Jun 11, 2013 0.0770 0.0840 0.0703 0.0746 819,480 -0.01(-11.19%)
Jun 10, 2013 0.0760 0.0850 0.0760 0.0840 317,863 +0.00(+5.00%)
Jun 07, 2013 0.0850 0.0850 0.0780 0.0800 357,355 -0.00(-0.25%)
Jun 06, 2013 0.0850 0.0880 0.0750 0.0802 194,786 -0.00(-4.52%)
Jun 05, 2013 0.0846 0.0860 0.0743 0.0840 1,096,122 -0.00(-1.18%)
Jun 04, 2013 0.0820 0.0850 0.0743 0.0850 553,998 +0.00(+3.66%)
Jun 03, 2013 0.0748 0.0860 0.0725 0.0820 1,343,920 +0.01(+16.64%)
May 31, 2013 0.0780 0.0781 0.0690 0.0703 991,861 -0.01(-14.27%)
May 30, 2013 0.0850 0.0850 0.0770 0.0820 1,577,365 -0.00(-3.53%)
May 29, 2013 0.0860 0.0860 0.0810 0.0850 1,180,301 -0.00(-1.16%)
May 28, 2013 0.0870 0.0870 0.0800 0.0860 1,042,210 -0.00(-1.15%)
May 24, 2013 0.0890 0.0890 0.0820 0.0870 624,458 -0.00(-2.25%)
May 23, 2013 0.0890 0.0890 0.0811 0.0890 601,317 +0.00(+4.71%)
May 22, 2013 0.0880 0.0880 0.0840 0.0850 892,111 -0.00(-3.41%)
May 21, 2013 0.0950 0.0950 0.0810 0.0880 1,690,400 -0.01(-7.37%)
May 20, 2013 0.0840 0.0950 0.0740 0.0950 2,522,147 +0.02(+20.56%)
May 17, 2013 0.0890 0.0890 0.0788 0.0788 594,533 -0.00(-1.50%)
May 16, 2013 0.0890 0.0890 0.0800 0.0800 1,868,665 -0.01(-11.11%)
May 15, 2013 0.0900 0.0950 0.0810 0.0900 629,607 +0.00(+1.12%)
May 13, 2013 0.1050 0.1050 0.0890 0.0890 1,616,265 -0.02(-15.24%)
May 10, 2013 0.0999 0.1050 0.0965 0.1050 2,615,233 +0.00(+5.00%)
May 09, 2013 0.0820 0.1000 0.0820 0.1000 2,312,361 +0.01(+8.70%)
May 08, 2013 0.0900 0.0940 0.0850 0.0920 1,519,599 +0.00(+2.22%)
May 07, 2013 0.0899 0.0950 0.0800 0.0900 5,959,184 -0.00(-4.26%)
May 06, 2013 0.0760 0.0940 0.0701 0.0940 5,054,322 +0.02(+34.29%)
May 03, 2013 0.0779 0.0735 0.0600 0.0700 4,870,431 +0.01(+16.67%)
May 02, 2013 0.0800 0.0940 0.0600 0.0600 2,925,906 -0.01(-14.29%)
May 01, 2013 0.0930 0.0930 0.0400 0.0700 8,561,243 -0.02(-24.73%)
Apr 30, 2013 0.0970 0.0970 0.0900 0.0930 1,575,609 -0.00(-3.13%)
Apr 29, 2013 0.0980 0.0980 0.0920 0.0960 1,231,474 -0.00(-2.04%)
Apr 26, 2013 0.0950 0.0980 0.0940 0.0980 839,925 +0.00(+3.16%)
Apr 25, 2013 0.0900 0.1000 0.0880 0.0950 1,619,070 +0.01(+5.56%)
Apr 24, 2013 0.0930 0.0940 0.0871 0.0900 575,162 +0.00(+0.00%)
Apr 23, 2013 0.0830 0.0980 0.0830 0.0900 1,504,177 +0.01(+7.14%)
Apr 22, 2013 0.0899 0.0899 0.0780 0.0840 2,536,972 +0.00(+2.44%)
Apr 19, 2013 0.0740 0.0890 0.0735 0.0820 1,483,736 +0.01(+11.56%)
Apr 18, 2013 0.0701 0.0900 0.0670 0.0735 3,027,325 +0.00(+6.52%)
Apr 17, 2013 0.0455 0.0700 0.0455 0.0690 1,699,895 +0.02(+46.81%)
Apr 16, 2013 0.0490 0.0490 0.0450 0.0470 284,000 -0.00(-2.08%)
Apr 15, 2013 0.0470 0.0480 0.0440 0.0480 301,250 +0.00(+2.13%)
Apr 12, 2013 0.0500 0.0500 0.0450 0.0470 634,300 -0.00(-6.00%)
Apr 11, 2013 0.0460 0.0500 0.0460 0.0500 154,100 +0.00(+4.17%)
Apr 10, 2013 0.0500 0.0500 0.0460 0.0480 693,494 -0.00(-2.04%)
Apr 09, 2013 0.0499 0.0499 0.0470 0.0490 303,295 -0.00(-2.00%)
Apr 08, 2013 0.0475 0.0500 0.0460 0.0500 484,782 +0.00(+5.26%)
Apr 05, 2013 0.0440 0.0480 0.0420 0.0475 2,536,584 +0.00(+7.95%)
Apr 04, 2013 0.0480 0.0490 0.0430 0.0440 1,266,828 -0.00(-8.33%)
Apr 03, 2013 0.0440 0.0480 0.0400 0.0480 1,172,750 +0.01(+23.08%)
Apr 02, 2013 0.0440 0.0480 0.0385 0.0390 2,163,559 -0.00(-3.70%)
Apr 01, 2013 0.0395 0.0470 0.0395 0.0405 846,971 +0.00(+2.53%)
Mar 28, 2013 0.0439 0.0439 0.0391 0.0395 895,800 +0.00(+1.02%)
Mar 27, 2013 0.0410 0.0440 0.0391 0.0391 139,900 +0.00(+1.30%)
Mar 26, 2013 0.0376 0.0400 0.0376 0.0386 858,698 +0.00(+2.39%)
Mar 25, 2013 0.0460 0.0460 0.0376 0.0377 1,502,500 +0.00(+0.53%)
Mar 22, 2013 0.0370 0.0419 0.0370 0.0375 1,354,614 +0.00(+0.81%)
Mar 21, 2013 0.0420 0.0420 0.0370 0.0372 427,896 -0.00(-11.43%)
Mar 20, 2013 0.0370 0.0430 0.0352 0.0420 1,384,404 +0.01(+32.08%)
Mar 19, 2013 0.0414 0.0414 0.0300 0.0318 1,268,115 -0.01(-20.90%)
Mar 18, 2013 0.0410 0.0419 0.0401 0.0402 652,590 +0.00(+0.25%)
Mar 15, 2013 0.0440 0.0440 0.0401 0.0401 742,190 -0.00(-8.86%)
Mar 14, 2013 0.0430 0.0449 0.0400 0.0440 1,151,000 +0.00(+2.33%)
Mar 13, 2013 0.0420 0.0449 0.0401 0.0430 452,595 +0.00(+2.38%)
Mar 12, 2013 0.0425 0.0430 0.0420 0.0420 138,955 +0.00(+0.00%)
Mar 11, 2013 0.0440 0.0460 0.0420 0.0420 882,508 -0.00(-4.55%)
Mar 08, 2013 0.0470 0.0480 0.0440 0.0440 377,150 -0.00(-2.22%)
Mar 07, 2013 0.0499 0.0540 0.0450 0.0450 697,645 -0.01(-10.00%)
Mar 06, 2013 0.0450 0.0500 0.0450 0.0500 1,163,125 +0.01(+15.47%)
Mar 05, 2013 0.0425 0.0470 0.0425 0.0433 520,950 +0.00(+3.10%)
Mar 04, 2013 0.0463 0.0463 0.0401 0.0420 532,907 -0.00(-8.30%)
Mar 01, 2013 0.0455 0.0480 0.0430 0.0458 906,456 +0.00(+0.66%)
Feb 28, 2013 0.0442 0.0499 0.0430 0.0455 1,484,850 +0.00(+1.56%)
Feb 27, 2013 0.0500 0.0500 0.0400 0.0448 945,509 -0.00(-8.57%)
Feb 26, 2013 0.0440 0.0490 0.0260 0.0490 1,613,097 -0.00(-5.77%)
Feb 22, 2013 0.0518 0.0520 0.0490 0.0520 967,457 +0.00(+0.19%)
Feb 21, 2013 0.0498 0.0520 0.0480 0.0519 1,647,755 +0.00(+4.85%)
Feb 20, 2013 0.0443 0.0500 0.0440 0.0495 709,833 +0.00(+10.99%)
Feb 19, 2013 0.0440 0.0540 0.0430 0.0446 1,242,847 +0.00(+3.48%)
Feb 15, 2013 0.0435 0.0440 0.0431 0.0431 2,102,604 +0.00(+0.23%)
Feb 14, 2013 0.0391 0.0435 0.0391 0.0430 1,155,596 -0.00(-1.15%)
Feb 13, 2013 0.0430 0.0450 0.0410 0.0435 2,072,540 +0.00(+8.75%)
Feb 12, 2013 0.0380 0.0440 0.0360 0.0400 2,046,935 +0.01(+17.65%)
Feb 11, 2013 0.0290 0.0340 0.0290 0.0340 2,021,364 +0.01(+21.43%)
Feb 08, 2013 0.0283 0.0293 0.0250 0.0280 1,658,300 +0.00(+3.70%)
Feb 07, 2013 0.0220 0.0290 0.0220 0.0270 414,000 +0.01(+35.00%)
Feb 06, 2013 0.0220 0.0220 0.0190 0.0200 879,750 -0.00(-4.76%)
Feb 04, 2013 0.0200 0.0230 0.0190 0.0210 2,089,696 +0.00(+5.00%)
Feb 01, 2013 0.0210 0.0210 0.0199 0.0200 911,300 -0.00(-4.76%)
Jan 31, 2013 0.0200 0.0220 0.0200 0.0210 440,915 -0.00(-4.55%)
Jan 30, 2013 0.0235 0.0241 0.0210 0.0220 693,947 -0.00(-4.76%)
Jan 29, 2013 0.0260 0.0280 0.0231 0.0231 852,204 -0.00(-11.15%)
Jan 28, 2013 0.0266 0.0290 0.0180 0.0260 1,994,769 -0.00(-1.89%)
Jan 25, 2013 0.0180 0.0290 0.0180 0.0265 2,072,220 +0.01(+55.88%)
Jan 24, 2013 0.0158 0.0180 0.0130 0.0170 3,260,900 +0.00(+8.97%)
Jan 23, 2013 0.0180 0.0190 0.0145 0.0156 1,410,050 -0.00(-17.89%)
Jan 22, 2013 0.0160 0.0200 0.0160 0.0190 248,000 +0.00(+18.75%)
Jan 18, 2013 0.0170 0.0190 0.0150 0.0160 3,180,337 +0.00(+3.23%)
Jan 17, 2013 0.0195 0.0195 0.0155 0.0155 2,114,561 -0.00(-18.42%)
Jan 16, 2013 0.0215 0.0220 0.0175 0.0190 881,000 -0.00(-5.00%)
Jan 15, 2013 0.0291 0.0291 0.0171 0.0200 1,778,671 -0.01(-28.57%)
Jan 14, 2013 0.0265 0.0300 0.0261 0.0280 1,259,227 +0.00(+14.29%)
Jan 12, 2013 0.0240 0.0265 0.0240 0.0245 2,023,600 +0.00(+0.00%)
Jan 11, 2013 0.0240 0.0265 0.0240 0.0245 2,023,600 +0.00(+11.36%)
Jan 10, 2013 0.0265 0.0265 0.0198 0.0220 883,104 +0.00(+10.00%)
Jan 09, 2013 0.0265 0.0350 0.0200 0.0200 6,037,354 -0.01(-25.09%)
Jan 08, 2013 0.0170 0.0279 0.0165 0.0267 6,873,386 +0.01(+72.26%)
Jan 07, 2013 0.0100 0.0170 0.0100 0.0155 1,165,050 +0.00(+16.54%)
Jan 04, 2013 0.0140 0.0140 0.0131 0.0133 610,000 -0.00(-5.00%)
Jan 03, 2013 0.0155 0.0180 0.0140 0.0140 505,000 -0.00(-15.15%)
Jan 02, 2013 0.0175 0.0180 0.0155 0.0165 4,696,356 -0.00(-8.33%)
Dec 31, 2012 0.0180 0.0180 0.0170 0.0180 1,577,875 +0.00(+0.00%)
Dec 28, 2012 0.0120 0.0190 0.0120 0.0180 1,589,584 -0.00(-3.74%)
Dec 27, 2012 0.0180 0.0190 0.0100 0.0187 1,115,554 +0.00(+20.65%)
Dec 26, 2012 0.0180 0.0220 0.0110 0.0155 3,683,100 +0.00(+3.33%)
Dec 24, 2012 0.0085 0.0180 0.0080 0.0150 7,302,016 +0.01(+51.52%)
Dec 21, 2012 0.0100 0.0100 0.0099 0.0099 879,150 -0.00(-1.00%)
Dec 20, 2012 0.0075 0.0120 0.0075 0.0100 4,085,150 +0.00(+33.33%)
Dec 19, 2012 0.0075 0.0075 0.0075 0.0075 4,800 +0.00(+0.00%)
Dec 18, 2012 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+0.00%)
Dec 17, 2012 0.0100 0.0100 0.0075 0.0075 1,412,800 -0.00(-11.76%)
Dec 14, 2012 0.0095 0.0095 0.0085 0.0085 310,000 -0.00(-14.14%)
Dec 13, 2012 0.0100 0.0100 0.0099 0.0099 1,186,599 +0.00(+16.47%)
Dec 12, 2012 0.0087 0.0100 0.0085 0.0085 962,679 -5.53(-99.85%)
Dec 12, 2012 5.600 5.750 5.539 5.539 10,608 +5.53(+69137.50%)
Dec 11, 2012 0.0080 0.0100 0.0080 0.0080 1,097,134 -5.60(-99.86%)
Dec 11, 2012 5.500 6.000 5.290 5.610 36,735 +5.60(+56000.00%)
Dec 10, 2012 0.0079 0.0100 0.0079 0.0100 5,576,730 -5.50(-99.82%)
Dec 10, 2012 5.740 5.740 5.500 5.510 3,130 +5.50(+68775.00%)
Dec 07, 2012 0.0080 0.0091 0.0078 0.0080 2,983,500 +0.00(+2.56%)
Dec 06, 2012 0.0078 0.0078 0.0078 0.0078 16,500 -0.00(-2.50%)
Dec 05, 2012 0.0055 0.0080 0.0055 0.0080 43,680 +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.