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 (%)
Feb 28, 2018 0.1600 0.1700 0.1527 0.1640 571,666 +0.00(+2.50%)
Feb 27, 2018 0.1700 0.1700 0.1514 0.1600 358,140 -0.01(-5.88%)
Feb 26, 2018 0.1750 0.1750 0.1656 0.1700 319,886 -0.00(-2.86%)
Feb 23, 2018 0.1575 0.1850 0.1450 0.1750 548,417 +0.02(+9.44%)
Feb 22, 2018 0.1599 0.1550 0.1599 118,430 +0.00(+0.00%)
Feb 21, 2018 0.1600 0.1600 0.1522 0.1599 214,120 -0.00(-0.06%)
Feb 20, 2018 0.1800 0.1800 0.1500 0.1600 915,862 -0.02(-10.69%)
Feb 16, 2018 0.1792 0.1792 0.1792 0 -0.01(-7.65%)
Feb 15, 2018 0.1848 0.1950 0.1840 0.1940 335,083 +0.01(+5.21%)
Feb 14, 2018 0.1850 0.1870 0.1830 0.1844 504,535 +0.00(+1.88%)
Feb 13, 2018 0.1850 0.1810 454,234 +0.01(+6.41%)
Feb 12, 2018 0.1655 0.1800 0.1609 0.1701 501,709 +0.00(+0.06%)
Feb 09, 2018 0.1450 0.1900 0.1400 0.1700 802,546 +0.03(+21.43%)
Feb 08, 2018 0.1242 0.1420 0.1126 0.1400 1,777,970 +0.01(+6.06%)
Feb 07, 2018 0.1698 0.1698 0.1300 0.1320 1,969,144 -0.03(-20.00%)
Feb 06, 2018 0.1801 0.1801 0.1555 0.1650 2,046,905 -0.01(-6.36%)
Feb 05, 2018 0.1900 0.1900 0.1675 0.1762 703,747 -0.01(-6.65%)
Feb 02, 2018 0.1705 0.1975 0.1700 0.1888 600,615 +0.01(+7.92%)
Feb 01, 2018 0.1950 0.1950 0.1695 0.1749 1,253,299 -0.02(-10.31%)
Jan 31, 2018 0.1975 0.1975 0.1850 0.1950 150,737 +0.00(+2.09%)
Jan 30, 2018 0.2000 0.2000 0.1800 0.1910 815,715 -0.01(-4.50%)
Jan 29, 2018 0.2099 0.2100 0.1815 0.2000 921,365 -0.01(-3.85%)
Jan 26, 2018 0.2100 0.2280 0.1820 0.2080 784,710 -0.00(-0.95%)
Jan 25, 2018 0.2000 0.2180 0.1970 0.2100 1,287,503 +0.01(+6.60%)
Jan 24, 2018 0.1865 0.2114 0.1700 0.1970 870,904 +0.01(+2.60%)
Jan 23, 2018 0.2100 0.2199 0.1865 0.1920 2,967,040 -0.03(-14.07%)
Jan 22, 2018 0.2384 0.2450 0.2100 0.2235 1,395,772 -0.01(-4.51%)
Jan 19, 2018 0.2298 0.2350 0.2298 0.2340 1,133,236 +0.01(+2.63%)
Jan 18, 2018 0.2190 0.2299 0.2010 0.2280 1,956,975 +0.03(+14.69%)
Jan 17, 2018 0.1799 0.1988 0.1670 0.1988 1,612,188 +0.03(+19.08%)
Jan 16, 2018 0.1799 0.1799 0.1551 0.1669 1,992,062 -0.01(-3.78%)
Jan 12, 2018 0.1735 0.1735 0.1735 0 -0.03(-13.25%)
Jan 11, 2018 0.2100 0.2100 0.1900 0.2000 564,607 -0.01(-4.76%)
Jan 10, 2018 0.2382 0.2384 0.2030 0.2100 701,598 -0.03(-11.91%)
Jan 09, 2018 0.2226 0.2384 0.2150 0.2384 825,798 +0.01(+3.65%)
Jan 08, 2018 0.2155 0.2384 0.2155 0.2300 605,490 +0.01(+4.55%)
Jan 05, 2018 0.2200 0.2400 0.2100 0.2200 639,009 +0.00(+0.00%)
Jan 04, 2018 0.1900 0.2400 0.1700 0.2200 1,180,513 +0.04(+22.22%)
Jan 03, 2018 0.2350 0.2350 0.1510 0.1800 2,695,057 -0.05(-21.74%)
Jan 02, 2018 0.2550 0.2550 0.2300 0.2300 948,959 -0.02(-8.00%)
Dec 29, 2017 0.2500 0.2500 0.2500 0 +0.01(+3.73%)
Dec 28, 2017 0.2700 0.2750 0.2400 0.2410 1,095,417 -0.03(-12.36%)
Dec 27, 2017 0.2670 0.2824 0.2500 0.2750 647,464 +0.02(+5.77%)
Dec 26, 2017 0.2600 0.2745 0.2400 0.2600 511,702 +0.02(+8.33%)
Dec 22, 2017 0.2900 0.2900 0.2200 0.2400 441,392 +0.01(+4.35%)
Dec 21, 2017 0.2351 0.2640 0.2200 0.2300 954,385 -0.01(-4.17%)
Dec 20, 2017 0.2100 0.2530 0.2000 0.2400 1,470,314 +0.02(+9.09%)
Dec 19, 2017 0.3000 0.3300 0.1850 0.2200 5,197,860 -0.11(-33.33%)
Dec 18, 2017 0.4000 0.4000 0.2800 0.3300 4,507,592 -0.08(-19.06%)
Dec 15, 2017 0.3610 0.4500 0.3610 0.4077 5,925,288 +0.05(+13.28%)
Dec 14, 2017 0.2699 0.4300 0.2500 0.3599 2,806,606 +0.11(+43.96%)
Dec 13, 2017 0.2650 0.2700 0.2400 0.2500 1,458,939 +0.00(+0.97%)
Dec 12, 2017 0.2120 0.2850 0.2120 0.2476 2,014,952 +0.04(+17.90%)
Dec 11, 2017 0.2249 0.2270 0.2100 0.2100 565,113 -0.01(-2.33%)
Dec 08, 2017 0.2130 0.2300 0.2099 0.2150 639,586 +0.01(+2.38%)
Dec 07, 2017 0.2080 0.2300 0.2020 0.2100 847,398 +0.01(+2.94%)
Dec 06, 2017 0.2381 0.2440 0.1910 0.2040 2,760,315 -0.03(-12.81%)
Dec 05, 2017 0.2105 0.2600 0.1820 0.2340 7,237,551 +0.04(+23.14%)
Dec 04, 2017 0.1150 0.1900 0.1135 0.1900 5,652,815 +0.08(+71.17%)
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.