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 (%)
Jun 30, 2015 0.0900 0.0940 0.0897 0.0920 70,500 +0.00(+2.22%)
Jun 29, 2015 0.0950 0.0950 0.0900 0.0900 324,201 -0.00(-4.26%)
Jun 26, 2015 0.0930 0.0940 0.0930 0.0940 51,500 +0.00(+0.00%)
Jun 25, 2015 0.0943 0.0960 0.0930 0.0940 149,755 +0.00(+1.51%)
Jun 24, 2015 0.0925 0.0940 0.0925 0.0926 89,550 -0.00(-1.49%)
Jun 23, 2015 0.1000 0.1000 0.0940 0.0940 67,870 -0.00(-4.08%)
Jun 22, 2015 0.0980 0.0980 0.0950 0.0980 296,800 +0.00(+0.51%)
Jun 19, 2015 0.1000 0.1000 0.0950 0.0975 440,669 -0.00(-2.50%)
Jun 18, 2015 0.0900 0.1000 0.0900 0.1000 168,500 +0.01(+11.11%)
Jun 17, 2015 0.0900 0.0900 0.0880 0.0900 80,275 -0.00(-3.74%)
Jun 16, 2015 0.0900 0.0940 0.0880 0.0935 464,415 +0.00(+3.89%)
Jun 15, 2015 0.0840 0.1000 0.0840 0.0900 356,100 +0.00(+0.00%)
Jun 12, 2015 0.0950 0.0950 0.0810 0.0900 237,340 -0.01(-5.26%)
Jun 11, 2015 0.0890 0.0950 0.0800 0.0950 299,816 +0.01(+6.74%)
Jun 10, 2015 0.1029 0.1040 0.0810 0.0890 544,706 -0.01(-14.42%)
Jun 09, 2015 0.1070 0.1080 0.1000 0.1040 236,708 -0.00(-2.80%)
Jun 08, 2015 0.1100 0.1200 0.1001 0.1070 372,053 -0.00(-0.47%)
Jun 05, 2015 0.1130 0.1130 0.0860 0.1075 572,138 -0.01(-9.28%)
Jun 04, 2015 0.1125 0.1195 0.1125 0.1185 433,103 -0.00(-1.25%)
Jun 03, 2015 0.1000 0.1500 0.0800 0.1200 2,777,990 +0.03(+30.43%)
Jun 02, 2015 0.0850 0.0920 0.0840 0.0920 799,689 +0.01(+5.75%)
Jun 01, 2015 0.0740 0.0900 0.0740 0.0870 633,659 +0.01(+17.57%)
May 29, 2015 0.0696 0.0740 0.0696 0.0740 35,000 -0.00(-0.67%)
May 28, 2015 0.0700 0.0745 0.0601 0.0745 238,034 +0.00(+6.43%)
May 27, 2015 0.0750 0.0750 0.0650 0.0700 148,120 -0.00(-6.67%)
May 26, 2015 0.0790 0.0790 0.0700 0.0750 140,388 -0.00(-5.06%)
May 22, 2015 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
May 21, 2015 0.0790 0.0790 0.0720 0.0750 60,451 -0.00(-4.94%)
May 20, 2015 0.0750 0.0790 0.0750 0.0789 154,004 -0.00(-0.13%)
May 19, 2015 0.0800 0.0830 0.0705 0.0790 411,786 +0.00(+5.33%)
May 18, 2015 0.0800 0.0800 0.0705 0.0750 51,707 +0.00(+0.00%)
May 15, 2015 0.0700 0.0790 0.0675 0.0750 522,400 +0.00(+7.14%)
May 14, 2015 0.0686 0.0720 0.0675 0.0700 442,171 +0.00(+0.00%)
May 13, 2015 0.0680 0.0700 0.0601 0.0700 158,208 +0.00(+2.94%)
May 12, 2015 0.0650 0.0700 0.0600 0.0680 288,150 +0.01(+20.35%)
May 11, 2015 0.0700 0.0700 0.0560 0.0565 421,715 -0.01(-19.29%)
May 08, 2015 0.0655 0.0700 0.0570 0.0700 516,771 +0.00(+1.45%)
May 07, 2015 0.0625 0.0690 0.0600 0.0690 186,014 -0.00(-1.43%)
May 06, 2015 0.0700 0.0700 0.0573 0.0700 269,998 -0.00(-4.11%)
May 05, 2015 0.0689 0.0730 0.0650 0.0730 20,625 +0.00(+0.00%)
May 04, 2015 0.0700 0.0730 0.0680 0.0730 40,932 +0.00(+0.00%)
May 01, 2015 0.0650 0.0730 0.0650 0.0730 345,875 +0.00(+5.80%)
Apr 30, 2015 0.0700 0.0700 0.0650 0.0690 27,314 -0.00(-1.43%)
Apr 29, 2015 0.0725 0.0730 0.0680 0.0700 167,900 -0.00(-4.11%)
Apr 28, 2015 0.0651 0.0750 0.0651 0.0730 41,862 -0.00(-2.67%)
Apr 27, 2015 0.0700 0.0750 0.0650 0.0750 249,030 +0.00(+7.14%)
Apr 24, 2015 0.0799 0.0799 0.0700 0.0700 197,300 -0.01(-12.39%)
Apr 23, 2015 0.0725 0.0799 0.0725 0.0799 31,300 +0.00(+0.00%)
Apr 22, 2015 0.0800 0.0800 0.0730 0.0799 177,803 -0.00(-0.13%)
Apr 21, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 20, 2015 0.0840 0.0840 0.0730 0.0750 173,200 -0.01(-9.91%)
Apr 17, 2015 0.0789 0.0833 0.0780 0.0833 18,200 -0.00(-3.65%)
Apr 16, 2015 0.0869 0.0869 0.0780 0.0864 142,700 +0.00(+1.65%)
Apr 15, 2015 0.0805 0.0880 0.0800 0.0850 437,700 -0.00(-4.49%)
Apr 13, 2015 0.0890 0.0890 0.0890 50 -0.00(-1.11%)
Apr 10, 2015 0.0790 0.0925 0.0750 0.0900 597,335 +0.01(+13.92%)
Apr 09, 2015 0.0800 0.0800 0.0710 0.0790 226,881 -0.00(-1.25%)
Apr 08, 2015 0.0838 0.0840 0.0800 0.0800 390,249 -0.00(-3.03%)
Apr 07, 2015 0.0850 0.0860 0.0825 0.0825 151,700 -0.00(-2.94%)
Apr 06, 2015 0.0876 0.0902 0.0850 0.0850 34,055 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
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.