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 (%)
Sep 29, 2017 0.0324 0.0335 0.0300 0.0335 229,875 -0.00(-4.01%)
Sep 28, 2017 0.0288 0.0380 0.0287 0.0349 1,674,670 +0.01(+21.18%)
Sep 27, 2017 0.0301 0.0301 0.0251 0.0288 879,099 -0.00(-4.32%)
Sep 26, 2017 0.0400 0.0400 0.0301 0.0301 427,073 +0.00(+0.33%)
Sep 25, 2017 0.0330 0.0330 0.0300 0.0300 162,149 +0.00(+0.00%)
Sep 22, 2017 0.0295 0.0310 0.0295 0.0300 102,140 +0.00(+0.00%)
Sep 21, 2017 0.0300 0.0330 0.0300 0.0300 34,833 -0.00(-9.09%)
Sep 20, 2017 0.0300 0.0330 0.0275 0.0330 391,565 -0.00(-2.65%)
Sep 19, 2017 0.0340 0.0340 0.0291 0.0339 144,639 -0.00(-0.29%)
Sep 18, 2017 0.0390 0.0390 0.0310 0.0340 205,900 -0.00(-7.36%)
Sep 15, 2017 0.0302 0.0367 0.0302 0.0367 115,500 +0.00(+11.89%)
Sep 14, 2017 0.0306 0.0350 0.0186 0.0328 906,432 +0.00(+7.19%)
Sep 13, 2017 0.0348 0.0350 0.0306 0.0306 519,780 -0.00(-4.38%)
Sep 12, 2017 0.0301 0.0320 0.0301 0.0320 194,993 +0.00(+6.67%)
Sep 11, 2017 0.0333 0.0333 0.0300 0.0300 131,275 -0.00(-3.54%)
Sep 08, 2017 0.0312 0.0337 0.0311 0.0311 339,466 -0.00(-7.99%)
Sep 07, 2017 0.0301 0.0342 0.0301 0.0338 271,300 -0.00(-3.43%)
Sep 06, 2017 0.0380 0.0398 0.0280 0.0350 390,568 -0.00(-9.79%)
Sep 05, 2017 0.0400 0.0400 0.0361 0.0388 197,500 +0.00(+4.86%)
Sep 01, 2017 0.0397 0.0398 0.0351 0.0370 250,512 -0.00(-1.07%)
Aug 31, 2017 0.0370 0.0423 0.0370 0.0374 260,875 -0.00(-6.73%)
Aug 30, 2017 0.0370 0.0448 0.0360 0.0401 395,000 +0.00(+8.38%)
Aug 29, 2017 0.0376 0.0385 0.0370 0.0370 314,547 -0.00(-1.07%)
Aug 28, 2017 0.0390 0.0390 0.0362 0.0374 33,500 +0.00(+1.08%)
Aug 25, 2017 0.0381 0.0385 0.0360 0.0370 272,568 -0.00(-3.90%)
Aug 24, 2017 0.0385 0.0385 0.0373 0.0385 88,069 -0.00(-1.28%)
Aug 23, 2017 0.0385 0.0398 0.0350 0.0390 209,588 +0.00(+6.70%)
Aug 22, 2017 0.0398 0.0398 0.0342 0.0365 133,888 -0.00(-8.40%)
Aug 21, 2017 0.0280 0.0399 0.0280 0.0399 389,552 +0.01(+18.75%)
Aug 18, 2017 0.0401 0.0429 0.0125 0.0336 1,556,298 -0.01(-16.21%)
Aug 17, 2017 0.0460 0.0460 0.0386 0.0401 193,500 -0.01(-12.83%)
Aug 16, 2017 0.0399 0.0460 0.0376 0.0460 173,923 +0.01(+15.00%)
Aug 15, 2017 0.0405 0.0405 0.0360 0.0400 151,777 -0.00(-9.09%)
Aug 14, 2017 0.0420 0.0440 0.0420 0.0440 118,688 +0.00(+6.02%)
Aug 11, 2017 0.0410 0.0430 0.0400 0.0415 81,540 +0.00(+3.75%)
Aug 10, 2017 0.0410 0.0410 0.0393 0.0400 357,113 -0.00(-2.44%)
Aug 09, 2017 0.0400 0.0415 0.0400 0.0410 147,830 -0.00(-1.20%)
Aug 08, 2017 0.0420 0.0420 0.0351 0.0415 196,261 -0.00(-0.95%)
Aug 07, 2017 0.0425 0.0449 0.0400 0.0419 123,889 -0.00(-0.24%)
Aug 04, 2017 0.0450 0.0450 0.0420 0.0420 40,890 -0.00(-2.33%)
Aug 03, 2017 0.0460 0.0460 0.0410 0.0430 48,000 -0.00(-2.27%)
Aug 02, 2017 0.0400 0.0450 0.0400 0.0440 653,007 +0.00(+4.76%)
Aug 01, 2017 0.0450 0.0450 0.0410 0.0420 73,405 -0.00(-6.46%)
Jul 31, 2017 0.0430 0.0449 0.0406 0.0449 66,269 +0.00(+5.28%)
Jul 28, 2017 0.0450 0.0450 0.0427 0.0427 106,238 -0.00(-5.01%)
Jul 27, 2017 0.0450 0.0450 0.0430 0.0449 278,840 -0.00(-0.22%)
Jul 26, 2017 0.0430 0.0460 0.0410 0.0450 40,950 +0.00(+2.27%)
Jul 25, 2017 0.0430 0.0460 0.0423 0.0440 60,880 -0.00(-2.91%)
Jul 24, 2017 0.0430 0.0453 0.0401 0.0453 32,975 +0.01(+13.30%)
Jul 21, 2017 0.0451 0.0475 0.0400 0.0400 677,233 -0.01(-14.89%)
Jul 20, 2017 0.0475 0.0475 0.0451 0.0470 237,266 -0.00(-0.21%)
Jul 19, 2017 0.0451 0.0471 0.0451 0.0471 25,604 +0.00(+1.73%)
Jul 18, 2017 0.0473 0.0485 0.0451 0.0463 283,699 -0.00(-7.21%)
Jul 17, 2017 0.0470 0.0500 0.0440 0.0499 581,889 +0.00(+8.03%)
Jul 14, 2017 0.0487 0.0487 0.0462 0.0462 176,635 -0.00(-5.15%)
Jul 13, 2017 0.0493 0.0500 0.0475 0.0487 337,145 +0.00(+0.41%)
Jul 12, 2017 0.0480 0.0485 0.0480 0.0485 75,976 +0.00(+1.57%)
Jul 11, 2017 0.0460 0.0485 0.0460 0.0478 30,500 +0.00(+3.80%)
Jul 10, 2017 0.0485 0.0485 0.0460 0.0460 143,650 -0.00(-2.13%)
Jul 07, 2017 0.0480 0.0485 0.0470 0.0470 121,500 +0.00(+2.17%)
Jul 06, 2017 0.0474 0.0490 0.0460 0.0460 268,292 -0.00(-5.54%)
Jul 05, 2017 0.0470 0.0487 0.0460 0.0487 155,117 -0.00(-2.01%)
Jul 03, 2017 0.0490 0.0500 0.0480 0.0497 26,848 +0.00(+5.74%)
Jun 30, 2017 0.0490 0.0490 0.0470 0.0470 132,396 -0.00(-2.08%)
Jun 29, 2017 0.0495 0.0500 0.0480 0.0480 200,521 -0.00(-3.03%)
Jun 28, 2017 0.0470 0.0495 0.0458 0.0495 255,080 +0.00(+3.13%)
Jun 27, 2017 0.0500 0.0500 0.0450 0.0480 295,898 -0.00(-4.00%)
Jun 26, 2017 0.0498 0.0500 0.0450 0.0500 220,190 +0.01(+11.11%)
Jun 23, 2017 0.0452 0.0490 0.0450 0.0450 138,895 +0.00(+12.50%)
Jun 22, 2017 0.0479 0.0500 0.0400 0.0400 403,163 -0.01(-16.49%)
Jun 21, 2017 0.0475 0.0479 0.0445 0.0479 209,650 +0.00(+0.84%)
Jun 20, 2017 0.0460 0.0475 0.0460 0.0475 187,048 +0.00(+3.26%)
Jun 19, 2017 0.0450 0.0462 0.0450 0.0460 129,485 +0.00(+2.22%)
Jun 16, 2017 0.0420 0.0450 0.0420 0.0450 319,612 +0.00(+2.27%)
Jun 15, 2017 0.0450 0.0450 0.0440 0.0440 479,696 +0.00(+0.00%)
Jun 14, 2017 0.0430 0.0445 0.0430 0.0440 320,110 +0.00(+2.33%)
Jun 13, 2017 0.0430 0.0440 0.0420 0.0430 118,046 -0.00(-4.44%)
Jun 12, 2017 0.0420 0.0450 0.0420 0.0450 528,055 +0.00(+12.50%)
Jun 09, 2017 0.0400 0.0400 0.0400 0.0400 47,500 -0.00(-4.76%)
Jun 08, 2017 0.0400 0.0420 0.0385 0.0420 835,722 +0.00(+5.00%)
Jun 07, 2017 0.0410 0.0437 0.0385 0.0400 186,000 -0.00(-4.65%)
Jun 06, 2017 0.0401 0.0440 0.0385 0.0420 333,657 +0.00(+4.61%)
Jun 05, 2017 0.0400 0.0419 0.0400 0.0401 190,327 +0.00(+0.25%)
Jun 02, 2017 0.0440 0.0440 0.0385 0.0400 295,450 -0.00(-5.88%)
Jun 01, 2017 0.0440 0.0440 0.0425 0.0425 14,000 +0.00(+2.41%)
May 31, 2017 0.0400 0.0439 0.0400 0.0415 24,050 +0.00(+3.75%)
May 30, 2017 0.0440 0.0450 0.0400 0.0400 1,434,120 -0.00(-5.88%)
May 26, 2017 0.0430 0.0450 0.0425 0.0425 751,817 -0.00(-1.39%)
May 25, 2017 0.0425 0.0431 0.0420 0.0431 445,818 +0.00(+1.41%)
May 24, 2017 0.0430 0.0430 0.0425 0.0425 1,462,499 -0.00(-1.16%)
May 23, 2017 0.0420 0.0430 0.0360 0.0430 410,303 +0.00(+7.50%)
May 22, 2017 0.0410 0.0450 0.0400 0.0400 305,809 -0.00(-1.23%)
May 19, 2017 0.0414 0.0420 0.0386 0.0405 104,800 +0.00(+1.25%)
May 18, 2017 0.0400 0.0400 0.0399 0.0400 120,000 -0.00(-5.88%)
May 17, 2017 0.0370 0.0425 0.0335 0.0425 530,664 +0.01(+21.43%)
May 16, 2017 0.0355 0.0370 0.0330 0.0350 171,007 +0.00(+2.94%)
May 15, 2017 0.0350 0.0393 0.0330 0.0340 283,983 -0.00(-2.86%)
May 12, 2017 0.0340 0.0350 0.0330 0.0350 105,013 +0.00(+9.38%)
May 11, 2017 0.0325 0.0379 0.0320 0.0320 94,262 -0.01(-15.79%)
May 10, 2017 0.0350 0.0380 0.0250 0.0380 1,737,183 +0.00(+4.11%)
May 09, 2017 0.0400 0.0400 0.0320 0.0365 1,127,663 -0.00(-8.75%)
May 08, 2017 0.0415 0.0415 0.0380 0.0400 294,400 +0.00(+1.27%)
May 05, 2017 0.0420 0.0420 0.0350 0.0395 164,000 -0.00(-5.73%)
May 04, 2017 0.0420 0.0420 0.0358 0.0419 676,948 -0.00(-0.24%)
May 03, 2017 0.0405 0.0420 0.0400 0.0420 176,125 +0.00(+2.44%)
May 02, 2017 0.0410 0.0410 0.0405 0.0410 61,234 +0.00(+1.23%)
May 01, 2017 0.0420 0.0420 0.0405 0.0405 478,693 -0.00(-5.81%)
Apr 28, 2017 0.0410 0.0467 0.0410 0.0430 344,055 +0.00(+2.38%)
Apr 27, 2017 0.0420 0.0430 0.0415 0.0420 236,930 +0.00(+0.00%)
Apr 26, 2017 0.0430 0.0430 0.0420 0.0420 49,900 -0.00(-2.33%)
Apr 25, 2017 0.0442 0.0450 0.0412 0.0430 589,345 +0.00(+0.00%)
Apr 24, 2017 0.0450 0.0450 0.0420 0.0430 325,322 -0.00(-4.44%)
Apr 21, 2017 0.0420 0.0450 0.0420 0.0450 1,404,312 +0.00(+8.43%)
Apr 20, 2017 0.0411 0.0444 0.0411 0.0415 529,414 +0.00(+1.22%)
Apr 19, 2017 0.0440 0.0449 0.0410 0.0410 325,056 -0.00(-6.82%)
Apr 18, 2017 0.0402 0.0442 0.0400 0.0440 364,922 -0.00(-2.00%)
Apr 17, 2017 0.0470 0.0470 0.0400 0.0449 1,979,133 +0.00(+3.22%)
Apr 13, 2017 0.0450 0.0450 0.0426 0.0435 64,672 -0.00(-3.33%)
Apr 12, 2017 0.0451 0.0500 0.0420 0.0450 706,450 +0.00(+12.50%)
Apr 11, 2017 0.0450 0.0458 0.0400 0.0400 1,238,000 -0.00(-9.09%)
Apr 10, 2017 0.0470 0.0472 0.0426 0.0440 118,016 -0.00(-0.23%)
Apr 07, 2017 0.0458 0.0460 0.0441 0.0441 92,485 -0.00(-4.13%)
Apr 06, 2017 0.0440 0.0460 0.0401 0.0460 693,500 +0.00(+10.58%)
Apr 05, 2017 0.0412 0.0423 0.0411 0.0416 251,850 -0.00(-0.95%)
Apr 04, 2017 0.0420 0.0420 0.0411 0.0420 302,819 -0.00(-4.55%)
Apr 03, 2017 0.0475 0.0475 0.0411 0.0440 263,400 -0.00(-6.38%)
Mar 31, 2017 0.0445 0.0470 0.0445 0.0470 516,451 +0.00(+0.00%)
Mar 30, 2017 0.0480 0.0480 0.0400 0.0470 1,293,526 -0.00(-6.75%)
Mar 29, 2017 0.0500 0.0504 0.0495 0.0504 36,000 -0.00(-1.18%)
Mar 28, 2017 0.0495 0.0510 0.0440 0.0510 233,150 +0.00(+2.00%)
Mar 27, 2017 0.0465 0.0500 0.0465 0.0500 441,900 +0.00(+7.53%)
Mar 24, 2017 0.0440 0.0500 0.0402 0.0465 140,637 -0.00(-7.00%)
Mar 23, 2017 0.0470 0.0500 0.0470 0.0500 228,443 +0.00(+5.35%)
Mar 22, 2017 0.0440 0.0475 0.0435 0.0475 7,536 -0.00(-0.08%)
Mar 21, 2017 0.0500 0.0500 0.0460 0.0475 242,500 +0.00(+1.06%)
Mar 20, 2017 0.0500 0.0500 0.0470 0.0470 443,100 -0.00(-5.81%)
Mar 17, 2017 0.0500 0.0500 0.0460 0.0499 247,600 +0.00(+1.84%)
Mar 16, 2017 0.0470 0.0490 0.0450 0.0490 360,028 +0.00(+4.26%)
Mar 15, 2017 0.0470 0.0470 0.0455 0.0470 139,298 -0.00(-1.88%)
Mar 14, 2017 0.0480 0.0480 0.0465 0.0479 46,250 -0.00(-0.21%)
Mar 13, 2017 0.0490 0.0490 0.0450 0.0480 212,507 -0.00(-2.83%)
Mar 10, 2017 0.0460 0.0499 0.0416 0.0494 380,525 +0.00(+8.33%)
Mar 09, 2017 0.0423 0.0456 0.0415 0.0456 302,607 +0.00(+9.88%)
Mar 08, 2017 0.0401 0.0430 0.0401 0.0415 97,496 -0.00(-3.49%)
Mar 07, 2017 0.0428 0.0430 0.0409 0.0430 327,721 +0.00(+2.38%)
Mar 06, 2017 0.0430 0.0475 0.0419 0.0420 279,700 +0.00(+0.00%)
Mar 03, 2017 0.0429 0.0450 0.0410 0.0420 635,966 +0.00(+2.44%)
Mar 02, 2017 0.0470 0.0470 0.0410 0.0410 167,850 -0.00(-4.65%)
Mar 01, 2017 0.0440 0.0445 0.0430 0.0430 120,935 -0.00(-4.44%)
Feb 28, 2017 0.0465 0.0475 0.0450 0.0450 384,600 +0.00(+0.00%)
Feb 27, 2017 0.0500 0.0500 0.0450 0.0450 109,000 -0.00(-9.18%)
Feb 24, 2017 0.0500 0.0500 0.0475 0.0495 116,225 -0.00(-0.90%)
Feb 23, 2017 0.0445 0.0500 0.0445 0.0500 108,175 +0.01(+11.11%)
Feb 22, 2017 0.0450 0.0500 0.0450 0.0450 573,047 -0.00(-6.25%)
Feb 21, 2017 0.0460 0.0520 0.0451 0.0480 258,620 +0.00(+4.35%)
Feb 17, 2017 0.0460 0.0460 0.0460 0 -0.01(-11.54%)
Feb 16, 2017 0.0500 0.0520 0.0480 0.0520 578,857 +0.00(+4.00%)
Feb 15, 2017 0.0500 0.0508 0.0488 0.0500 490,021 +0.00(+6.38%)
Feb 14, 2017 0.0525 0.0525 0.0470 0.0470 211,637 -0.00(-6.00%)
Feb 13, 2017 0.0575 0.0575 0.0500 0.0500 627,494 -0.00(-3.85%)
Feb 10, 2017 0.0530 0.0589 0.0490 0.0520 1,103,685 +0.00(+0.00%)
Feb 09, 2017 0.0500 0.0520 0.0463 0.0520 301,671 +0.00(+4.00%)
Feb 08, 2017 0.0540 0.0540 0.0470 0.0500 861,737 -0.00(-7.41%)
Feb 07, 2017 0.0490 0.0549 0.0483 0.0540 837,560 +0.00(+10.20%)
Feb 06, 2017 0.0425 0.0500 0.0425 0.0490 220,040 -0.00(-2.00%)
Feb 03, 2017 0.0420 0.0500 0.0420 0.0500 690,169 +0.01(+17.10%)
Feb 02, 2017 0.0400 0.0450 0.0400 0.0427 809,271 -0.00(-1.61%)
Feb 01, 2017 0.0440 0.0440 0.0390 0.0434 496,212 +0.00(+8.50%)
Jan 31, 2017 0.0450 0.0450 0.0400 0.0400 193,444 -0.00(-11.11%)
Jan 30, 2017 0.0449 0.0450 0.0415 0.0450 303,508 +0.00(+0.22%)
Jan 27, 2017 0.0380 0.0449 0.0350 0.0449 500,894 +0.00(+12.25%)
Jan 26, 2017 0.0401 0.0429 0.0400 0.0400 654,063 +0.00(+0.00%)
Jan 25, 2017 0.0400 0.0417 0.0390 0.0400 1,593,610 -0.00(-8.05%)
Jan 24, 2017 0.0400 0.0439 0.0398 0.0435 784,225 -0.00(-3.12%)
Jan 23, 2017 0.0449 0.0452 0.0400 0.0449 303,305 +0.00(+9.51%)
Jan 20, 2017 0.0432 0.0450 0.0400 0.0410 76,055 -0.00(-5.31%)
Jan 19, 2017 0.0452 0.0452 0.0433 0.0433 1,303,648 -0.00(-3.35%)
Jan 18, 2017 0.0435 0.0450 0.0423 0.0448 554,300 +0.00(+1.82%)
Jan 17, 2017 0.0469 0.0469 0.0411 0.0440 161,838 -0.00(-7.37%)
Jan 13, 2017 0.0475 0.0475 0.0475 0 +0.00(+7.95%)
Jan 12, 2017 0.0405 0.0449 0.0401 0.0440 299,450 -0.00(-7.95%)
Jan 10, 2017 0.0478 0.0478 0.0478 0 +0.00(+2.25%)
Jan 09, 2017 0.0500 0.0500 0.0435 0.0467 402,634 -0.00(-6.50%)
Jan 06, 2017 0.0480 0.0500 0.0470 0.0500 315,025 +0.00(+4.17%)
Jan 05, 2017 0.0480 0.0480 0.0455 0.0480 210,780 +0.00(+0.63%)
Jan 04, 2017 0.0410 0.0477 0.0410 0.0477 353,978 -0.00(-0.42%)
Jan 03, 2017 0.0480 0.0480 0.0400 0.0479 313,089 -0.00(-0.21%)
Dec 30, 2016 0.0480 0.0480 0.0480 0 +0.00(+4.58%)
Dec 29, 2016 0.0480 0.0480 0.0410 0.0459 348,211 -0.00(-3.37%)
Dec 28, 2016 0.0460 0.0475 0.0445 0.0475 59,555 -0.00(-1.04%)
Dec 27, 2016 0.0500 0.0500 0.0445 0.0480 127,534 -0.00(-4.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+6.38%)
Dec 22, 2016 0.0480 0.0480 0.0430 0.0470 419,225 -0.00(-4.08%)
Dec 21, 2016 0.0490 0.0500 0.0470 0.0490 318,429 +0.00(+4.26%)
Dec 20, 2016 0.0485 0.0500 0.0470 0.0470 103,670 -0.00(-2.08%)
Dec 19, 2016 0.0500 0.0500 0.0480 0.0480 91,687 -0.00(-2.04%)
Dec 16, 2016 0.0490 0.0500 0.0470 0.0490 264,176 +0.00(+0.00%)
Dec 15, 2016 0.0500 0.0500 0.0397 0.0490 69,995 -0.00(-2.00%)
Dec 14, 2016 0.0470 0.0500 0.0440 0.0500 388,677 +0.00(+6.38%)
Dec 13, 2016 0.0490 0.0500 0.0399 0.0470 500,977 +0.00(+2.17%)
Dec 12, 2016 0.0472 0.0480 0.0440 0.0460 368,273 -0.00(-7.44%)
Dec 09, 2016 0.0497 0.0500 0.0497 0.0497 829,421 -0.00(-2.36%)
Dec 08, 2016 0.0500 0.0509 0.0471 0.0509 159,596 +0.00(+1.80%)
Dec 07, 2016 0.0481 0.0501 0.0480 0.0500 353,350 +0.00(+3.95%)
Dec 06, 2016 0.0510 0.0510 0.0480 0.0481 376,074 -0.00(-5.69%)
Dec 05, 2016 0.0490 0.0510 0.0460 0.0510 284,532 +0.00(+4.08%)
Dec 02, 2016 0.0450 0.0500 0.0450 0.0490 752,758 -0.00(-5.77%)
Dec 01, 2016 0.0479 0.0520 0.0479 0.0520 403,517 +0.00(+8.56%)
Nov 30, 2016 0.0550 0.0550 0.0466 0.0479 814,562 +0.00(+4.13%)
Nov 29, 2016 0.0420 0.0470 0.0420 0.0460 243,220 -0.00(-0.95%)
Nov 28, 2016 0.0499 0.0500 0.0450 0.0464 808,152 -0.00(-2.23%)
Nov 25, 2016 0.0540 0.0589 0.0450 0.0475 652,200 -0.01(-12.84%)
Nov 23, 2016 0.0545 0.0545 0.0545 0 -0.00(-0.91%)
Nov 22, 2016 0.0625 0.0650 0.0300 0.0550 3,796,285 -0.01(-15.71%)
Nov 21, 2016 0.0830 0.1000 0.0521 0.0653 4,737,930 -0.01(-12.77%)
Nov 18, 2016 0.0450 0.1000 0.0438 0.0748 4,079,943 +0.03(+66.22%)
Nov 17, 2016 0.0480 0.0499 0.0448 0.0450 558,826 -0.01(-10.00%)
Nov 16, 2016 0.0475 0.0500 0.0475 0.0500 6,330 +0.00(+0.00%)
Nov 15, 2016 0.0490 0.0525 0.0450 0.0500 506,882 +0.01(+11.11%)
Nov 14, 2016 0.0490 0.0490 0.0410 0.0450 298,440 -0.00(-8.16%)
Nov 11, 2016 0.0462 0.0490 0.0462 0.0490 11,000 +0.00(+4.26%)
Nov 10, 2016 0.0470 0.0470 0.0470 0.0470 50,000 +0.00(+0.00%)
Nov 09, 2016 0.0490 0.0490 0.0450 0.0470 43,030 -0.00(-4.08%)
Nov 08, 2016 0.0411 0.0490 0.0411 0.0490 57,650 +0.00(+0.00%)
Nov 07, 2016 0.0499 0.0500 0.0400 0.0490 424,400 +0.01(+22.50%)
Nov 04, 2016 0.0470 0.0500 0.0398 0.0400 747,545 -0.01(-18.37%)
Nov 02, 2016 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Nov 01, 2016 0.0498 0.0550 0.0481 0.0500 1,065,105 -0.00(-4.58%)
Oct 31, 2016 0.0460 0.0524 0.0460 0.0524 1,236,811 +0.00(+4.80%)
Oct 28, 2016 0.0500 0.0500 0.0481 0.0500 456,260 -0.00(-3.85%)
Oct 27, 2016 0.0500 0.0520 0.0490 0.0520 433,361 +0.00(+4.00%)
Oct 26, 2016 0.0488 0.0500 0.0488 0.0500 86,148 +0.00(+0.00%)
Oct 25, 2016 0.0500 0.0500 0.0479 0.0500 229,391 +0.00(+0.00%)
Oct 24, 2016 0.0500 0.0520 0.0480 0.0500 309,175 +0.00(+1.83%)
Oct 21, 2016 0.0505 0.0520 0.0490 0.0491 306,530 -0.00(-6.48%)
Oct 20, 2016 0.0500 0.0547 0.0495 0.0525 993,675 +0.00(+5.00%)
Oct 19, 2016 0.0550 0.0550 0.0490 0.0500 644,652 -0.00(-3.85%)
Oct 18, 2016 0.0540 0.0595 0.0500 0.0520 778,513 -0.00(-3.70%)
Oct 17, 2016 0.0540 0.0560 0.0501 0.0540 1,436,059 +0.00(+3.85%)
Oct 14, 2016 0.0520 0.0600 0.0500 0.0520 1,271,308 +0.00(+1.96%)
Oct 13, 2016 0.0520 0.0520 0.0486 0.0510 918,996 +0.00(+2.00%)
Oct 12, 2016 0.0500 0.0520 0.0475 0.0500 1,162,936 -0.00(-3.85%)
Oct 11, 2016 0.0565 0.0565 0.0500 0.0520 645,059 +0.00(+4.00%)
Oct 10, 2016 0.0680 0.0680 0.0500 0.0500 783,900 -0.01(-16.67%)
Oct 07, 2016 0.0575 0.0690 0.0500 0.0600 2,542,371 +0.00(+5.26%)
Oct 06, 2016 0.0550 0.0570 0.0500 0.0570 2,178,394 +0.00(+3.64%)
Oct 05, 2016 0.0509 0.0550 0.0500 0.0550 2,479,290 +0.00(+8.06%)
Oct 04, 2016 0.0500 0.0534 0.0495 0.0509 831,830 +0.00(+1.80%)
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.