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 (%)
Sep 30, 2015 0.1405 0.1405 0.1380 0.1400 41,610 -0.00(-0.71%)
Sep 29, 2015 0.1350 0.1475 0.1350 0.1410 350,807 +0.01(+4.44%)
Sep 28, 2015 0.1448 0.1448 0.1310 0.1350 433,932 -0.01(-5.26%)
Sep 25, 2015 0.1425 0.1515 0.1379 0.1425 712,845 +0.00(+1.06%)
Sep 24, 2015 0.1580 0.1580 0.1400 0.1410 397,623 -0.01(-4.73%)
Sep 23, 2015 0.1492 0.1540 0.1400 0.1480 585,153 -0.00(-0.47%)
Sep 22, 2015 0.1463 0.1500 0.1400 0.1487 324,000 +0.00(+0.81%)
Sep 21, 2015 0.1440 0.1487 0.1430 0.1475 253,267 +0.00(+3.15%)
Sep 18, 2015 0.1350 0.1480 0.1350 0.1430 343,916 +0.01(+5.15%)
Sep 17, 2015 0.1330 0.1360 0.1300 0.1360 258,585 +0.00(+2.26%)
Sep 16, 2015 0.1300 0.1330 0.1250 0.1330 291,825 +0.01(+4.72%)
Sep 15, 2015 0.1199 0.1290 0.1150 0.1270 246,412 +0.01(+6.01%)
Sep 14, 2015 0.1210 0.1218 0.1100 0.1198 321,216 -0.00(-0.17%)
Sep 11, 2015 0.1200 0.1205 0.1127 0.1200 385,285 +0.00(+0.00%)
Sep 10, 2015 0.1250 0.1250 0.1200 0.1200 422,469 -0.00(-0.41%)
Sep 09, 2015 0.1220 0.1250 0.1200 0.1205 226,763 -0.00(-3.60%)
Sep 08, 2015 0.1225 0.1330 0.1201 0.1250 881,601 +0.00(+0.00%)
Sep 04, 2015 0.1250 0.1250 0.1250 0 +0.01(+6.02%)
Sep 03, 2015 0.1190 0.1190 0.1150 0.1179 285,926 -0.00(-1.01%)
Sep 02, 2015 0.1196 0.1196 0.1137 0.1191 326,227 +0.00(+3.57%)
Sep 01, 2015 0.1198 0.1198 0.1136 0.1150 133,050 +0.00(+2.13%)
Aug 31, 2015 0.1150 0.1220 0.1120 0.1126 523,465 +0.00(+0.54%)
Aug 28, 2015 0.1090 0.1174 0.1090 0.1120 207,150 +0.01(+8.74%)
Aug 27, 2015 0.0892 0.1260 0.0880 0.1030 1,105,264 +0.01(+14.44%)
Aug 26, 2015 0.0900 0.0900 0.0857 0.0900 264,149 -0.00(-0.55%)
Aug 25, 2015 0.0905 0.0907 0.0880 0.0905 160,662 +0.00(+0.56%)
Aug 24, 2015 0.0960 0.0960 0.0900 0.0900 440,916 -0.01(-6.25%)
Aug 21, 2015 0.0988 0.1006 0.0951 0.0960 161,387 -0.00(-4.00%)
Aug 20, 2015 0.1099 0.1099 0.0913 0.1000 402,976 -0.01(-9.09%)
Aug 19, 2015 0.1076 0.1118 0.0950 0.1100 331,989 -0.01(-4.35%)
Aug 18, 2015 0.1174 0.1199 0.0900 0.1150 630,363 -0.00(-2.13%)
Aug 17, 2015 0.1280 0.1280 0.1100 0.1175 200,763 -0.01(-6.00%)
Aug 14, 2015 0.1283 0.1351 0.1221 0.1250 966,093 -0.01(-6.99%)
Aug 13, 2015 0.1240 0.1400 0.1240 0.1344 1,367,770 +0.01(+8.39%)
Aug 12, 2015 0.1150 0.1250 0.1120 0.1240 2,115,946 +0.02(+18.10%)
Aug 11, 2015 0.0805 0.1050 0.0801 0.1050 2,491,446 +0.03(+34.62%)
Aug 10, 2015 0.0725 0.0798 0.0725 0.0780 881,366 +0.01(+11.43%)
Aug 07, 2015 0.0690 0.0720 0.0690 0.0700 317,748 -0.00(-6.67%)
Aug 06, 2015 0.0705 0.0750 0.0651 0.0750 136,071 +0.00(+3.45%)
Aug 05, 2015 0.0700 0.0750 0.0700 0.0725 70,166 +0.00(+3.57%)
Aug 04, 2015 0.0660 0.0729 0.0660 0.0700 38,735 -0.00(-5.41%)
Aug 03, 2015 0.0660 0.0798 0.0660 0.0740 25,732 -0.01(-6.92%)
Jul 31, 2015 0.0795 0.0795 0.0795 0.0795 30,000 +0.00(+0.00%)
Jul 30, 2015 0.0750 0.0800 0.0700 0.0795 169,652 +0.01(+9.66%)
Jul 29, 2015 0.0700 0.0750 0.0700 0.0725 60,078 +0.00(+3.57%)
Jul 28, 2015 0.0750 0.0750 0.0700 0.0700 145,812 -0.01(-7.89%)
Jul 27, 2015 0.0760 0.0760 0.0755 0.0760 60,010 -0.00(-2.56%)
Jul 24, 2015 0.0775 0.0800 0.0760 0.0780 207,200 +0.00(+1.30%)
Jul 23, 2015 0.0730 0.0800 0.0730 0.0770 274,285 +0.00(+0.00%)
Jul 22, 2015 0.0780 0.0780 0.0700 0.0770 232,400 +0.01(+10.00%)
Jul 21, 2015 0.0700 0.0750 0.0650 0.0700 75,610 +0.00(+0.00%)
Jul 20, 2015 0.0800 0.0800 0.0700 0.0700 236,850 -0.01(-12.50%)
Jul 17, 2015 0.0800 0.0830 0.0800 0.0800 97,600 -0.00(-3.61%)
Jul 16, 2015 0.0765 0.0830 0.0750 0.0830 100,102 +0.00(+3.75%)
Jul 15, 2015 0.0745 0.0800 0.0700 0.0800 227,120 +0.01(+6.67%)
Jul 14, 2015 0.0850 0.0850 0.0650 0.0750 439,690 -0.01(-11.76%)
Jul 13, 2015 0.0850 0.0850 0.0750 0.0850 368,840 +0.00(+0.00%)
Jul 10, 2015 0.0870 0.0870 0.0840 0.0850 16,466 -0.00(-5.56%)
Jul 09, 2015 0.0870 0.0900 0.0840 0.0900 264,041 +0.00(+2.27%)
Jul 08, 2015 0.0900 0.0900 0.0880 0.0880 50,610 +0.00(+0.00%)
Jul 07, 2015 0.0880 0.0890 0.0880 0.0880 178,500 -0.00(-3.30%)
Jul 06, 2015 0.0920 0.0940 0.0900 0.0910 1,060,366 -0.00(-1.09%)
Jul 02, 2015 0.0920 0.0920 0.0920 0 +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.