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 (%)
Mar 31, 2020 0.0117 0.0119 0.0117 0.0119 702,582 +0.00(+1.71%)
Mar 30, 2020 0.0130 0.0130 0.0115 0.0117 407,694 -0.00(-10.00%)
Mar 27, 2020 0.0150 0.0150 0.0099 0.0130 6,746,100 -0.00(-13.33%)
Mar 26, 2020 0.0185 0.0185 0.0150 0.0150 105,686 -0.00(-18.92%)
Mar 25, 2020 0.0159 0.0190 0.0158 0.0185 736,953 +0.00(+15.62%)
Mar 24, 2020 0.0165 0.0205 0.0160 0.0160 1,484,894 +0.00(+6.67%)
Mar 23, 2020 0.0133 0.0150 0.0132 0.0150 1,155,886 +0.00(+7.14%)
Mar 20, 2020 0.0127 0.0140 0.0127 0.0140 856,000 +0.00(+0.00%)
Mar 19, 2020 0.0153 0.0153 0.0130 0.0140 544,404 +0.00(+7.69%)
Mar 18, 2020 0.0131 0.0160 0.0120 0.0130 2,788,548 +0.00(+5.69%)
Mar 17, 2020 0.0100 0.0145 0.0100 0.0123 4,637,553 +0.00(+0.82%)
Mar 16, 2020 0.0200 0.0210 0.0100 0.0122 14,765,086 -0.01(-40.49%)
Mar 13, 2020 0.0205 0.0240 0.0175 0.0205 2,416,600 +0.00(+2.50%)
Mar 12, 2020 0.0204 0.0205 0.0171 0.0200 1,818,101 +0.00(+14.29%)
Mar 11, 2020 0.0230 0.0240 0.0171 0.0175 692,760 -0.01(-29.44%)
Mar 10, 2020 0.0175 0.0250 0.0175 0.0248 2,728,643 +0.01(+41.71%)
Mar 09, 2020 0.0180 0.0180 0.0160 0.0175 1,034,555 -0.00(-1.69%)
Mar 06, 2020 0.0180 0.0180 0.0168 0.0178 941,500 +0.00(+4.09%)
Mar 05, 2020 0.0185 0.0187 0.0165 0.0171 863,817 -0.00(-5.00%)
Mar 04, 2020 0.0200 0.0209 0.0177 0.0180 1,551,091 +0.00(+0.56%)
Mar 03, 2020 0.0325 0.0325 0.0171 0.0179 4,671,206 -0.01(-43.71%)
Mar 02, 2020 0.0298 0.0350 0.0290 0.0318 2,265,399 -0.00(-0.62%)
Feb 28, 2020 0.0285 0.0320 0.0280 0.0320 241,700 +0.00(+11.11%)
Feb 27, 2020 0.0305 0.0305 0.0275 0.0288 749,488 -0.00(-9.43%)
Feb 26, 2020 0.0335 0.0335 0.0270 0.0318 1,837,416 -0.00(-5.07%)
Feb 25, 2020 0.0300 0.0400 0.0300 0.0335 2,152,269 +0.00(+11.67%)
Feb 24, 2020 0.0240 0.0300 0.0222 0.0300 1,984,923 +0.01(+30.43%)
Feb 21, 2020 0.0230 0.0240 0.0222 0.0230 632,200 +0.00(+1.77%)
Feb 20, 2020 0.0210 0.0229 0.0200 0.0226 608,408 +0.00(+13.00%)
Feb 19, 2020 0.0198 0.0221 0.0198 0.0200 87,400 +0.00(+1.01%)
Feb 18, 2020 0.0235 0.0235 0.0196 0.0198 383,406 -0.00(-11.61%)
Feb 14, 2020 0.0209 0.0224 0.0192 0.0224 191,100 +0.00(+6.67%)
Feb 13, 2020 0.0230 0.0230 0.0210 0.0210 130,694 +0.00(+0.00%)
Feb 12, 2020 0.0210 0.0210 0.0205 0.0210 208,139 +0.00(+4.48%)
Feb 11, 2020 0.0218 0.0220 0.0201 0.0201 173,726 -0.00(-5.19%)
Feb 10, 2020 0.0198 0.0250 0.0198 0.0212 1,171,925 +0.00(+9.28%)
Feb 07, 2020 0.0199 0.0199 0.0180 0.0194 161,600 +0.00(+2.11%)
Feb 06, 2020 0.0186 0.0190 0.0177 0.0190 160,522 +0.00(+4.40%)
Feb 05, 2020 0.0199 0.0199 0.0173 0.0182 755,679 -0.00(-6.67%)
Feb 04, 2020 0.0200 0.0200 0.0180 0.0195 185,658 +0.00(+0.00%)
Feb 03, 2020 0.0181 0.0200 0.0175 0.0195 656,276 +0.00(+7.73%)
Jan 31, 2020 0.0173 0.0189 0.0173 0.0181 271,700 +0.00(+6.47%)
Jan 30, 2020 0.0185 0.0185 0.0162 0.0170 369,700 -0.00(-5.56%)
Jan 29, 2020 0.0181 0.0200 0.0173 0.0180 872,898 +0.00(+0.00%)
Jan 28, 2020 0.0176 0.0182 0.0165 0.0180 348,250 +0.00(+9.09%)
Jan 27, 2020 0.0161 0.0184 0.0156 0.0165 411,458 -0.00(-9.34%)
Jan 24, 2020 0.0184 0.0185 0.0180 0.0182 141,700 +0.00(+0.55%)
Jan 23, 2020 0.0156 0.0181 0.0156 0.0181 368,343 +0.00(+6.47%)
Jan 22, 2020 0.0180 0.0180 0.0153 0.0170 744,234 -0.00(-2.86%)
Jan 21, 2020 0.0198 0.0198 0.0175 0.0175 454,962 -0.00(-2.78%)
Jan 17, 2020 0.0185 0.0185 0.0180 0.0180 105,600 +0.00(+0.00%)
Jan 16, 2020 0.0180 0.0199 0.0180 0.0180 275,600 -0.00(-6.25%)
Jan 15, 2020 0.0206 0.0206 0.0180 0.0192 534,097 -0.00(-4.00%)
Jan 14, 2020 0.0175 0.0210 0.0175 0.0200 140,700 +0.00(+0.00%)
Jan 13, 2020 0.0196 0.0202 0.0195 0.0200 377,263 +0.00(+3.63%)
Jan 10, 2020 0.0188 0.0196 0.0188 0.0193 98,100 +0.00(+2.66%)
Jan 09, 2020 0.0185 0.0188 0.0180 0.0188 255,443 +0.00(+0.53%)
Jan 08, 2020 0.0196 0.0196 0.0187 0.0187 4,393 +0.00(+1.08%)
Jan 07, 2020 0.0198 0.0198 0.0185 0.0185 73,416 -0.00(-7.50%)
Jan 06, 2020 0.0200 0.0200 0.0184 0.0200 266,422 +0.00(+0.00%)
Jan 03, 2020 0.0184 0.0200 0.0170 0.0200 443,500 +0.00(+12.99%)
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.