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 (%)
Apr 30, 2019 0.0220 0.0249 0.0220 0.0229 589,720 -0.00(-0.43%)
Apr 29, 2019 0.0300 0.0300 0.0200 0.0230 4,256,844 -0.00(-17.56%)
Apr 26, 2019 0.0265 0.0311 0.0260 0.0279 631,900 -0.00(-7.00%)
Apr 25, 2019 0.0290 0.0300 0.0260 0.0300 1,839,518 +0.00(+7.14%)
Apr 24, 2019 0.0305 0.0305 0.0260 0.0280 324,025 -0.00(-3.11%)
Apr 23, 2019 0.0303 0.0310 0.0252 0.0289 985,905 +0.00(+0.35%)
Apr 22, 2019 0.0275 0.0350 0.0252 0.0288 1,934,433 +0.00(+10.77%)
Apr 18, 2019 0.0301 0.0420 0.0251 0.0260 1,015,500 -0.00(-13.62%)
Apr 17, 2019 0.0250 0.0360 0.0230 0.0301 3,533,974 +0.01(+30.87%)
Apr 16, 2019 0.0250 0.0250 0.0220 0.0230 1,934,729 +0.00(+8.49%)
Apr 15, 2019 0.0210 0.0249 0.0210 0.0212 1,053,012 -0.00(-8.23%)
Apr 12, 2019 0.0250 0.0250 0.0212 0.0231 252,300 +0.00(+0.00%)
Apr 11, 2019 0.0201 0.0250 0.0201 0.0231 1,944,451 +0.00(+13.79%)
Apr 10, 2019 0.0234 0.0235 0.0200 0.0203 584,234 -0.00(-15.06%)
Apr 09, 2019 0.0240 0.0240 0.0218 0.0239 703,632 -0.00(-0.42%)
Apr 08, 2019 0.0191 0.0249 0.0191 0.0240 3,066,281 +0.00(+11.63%)
Apr 05, 2019 0.0230 0.0230 0.0200 0.0215 655,000 +0.00(+7.50%)
Apr 04, 2019 0.0249 0.0249 0.0185 0.0200 523,350 -0.00(-9.09%)
Apr 03, 2019 0.0273 0.0289 0.0199 0.0220 3,814,518 -0.00(-15.06%)
Apr 02, 2019 0.0265 0.0265 0.0240 0.0259 1,819,951 +0.00(+0.39%)
Apr 01, 2019 0.0235 0.0265 0.0220 0.0258 1,204,645 +0.00(+14.67%)
Mar 29, 2019 0.0235 0.0235 0.0210 0.0225 1,894,400 -0.00(-2.17%)
Mar 28, 2019 0.0265 0.0280 0.0220 0.0230 3,906,573 -0.00(-7.63%)
Mar 27, 2019 0.0209 0.0249 0.0190 0.0249 6,318,252 +0.00(+18.57%)
Mar 26, 2019 0.0250 0.0329 0.0155 0.0210 27,312,992 -0.03(-61.11%)
Mar 25, 2019 0.0500 0.0550 0.0500 0.0540 412,070 +0.00(+4.85%)
Mar 22, 2019 0.0520 0.0550 0.0498 0.0515 1,173,700 +0.00(+3.00%)
Mar 21, 2019 0.0495 0.0540 0.0495 0.0500 1,035,811 -0.00(-7.41%)
Mar 20, 2019 0.0560 0.0560 0.0496 0.0540 1,490,365 -0.00(-3.23%)
Mar 19, 2019 0.0580 0.0580 0.0500 0.0558 1,385,303 +0.00(+1.45%)
Mar 18, 2019 0.0590 0.0600 0.0530 0.0550 1,929,178 +0.00(+1.85%)
Mar 15, 2019 0.0600 0.0600 0.0540 0.0540 1,066,400 -0.00(-7.53%)
Mar 14, 2019 0.0560 0.0590 0.0560 0.0584 562,190 +0.00(+6.18%)
Mar 13, 2019 0.0600 0.0600 0.0550 0.0550 852,809 -0.00(-6.78%)
Mar 12, 2019 0.0640 0.0670 0.0580 0.0590 1,225,335 -0.00(-4.99%)
Mar 11, 2019 0.0650 0.0650 0.0600 0.0621 445,200 -0.00(-2.20%)
Mar 08, 2019 0.0670 0.0670 0.0610 0.0635 939,200 -0.00(-5.08%)
Mar 07, 2019 0.0700 0.0700 0.0650 0.0669 518,566 +0.00(+1.36%)
Mar 06, 2019 0.0700 0.0700 0.0650 0.0660 383,900 -0.00(-2.94%)
Mar 05, 2019 0.0680 0.0700 0.0679 0.0680 593,359 +0.00(+4.62%)
Mar 04, 2019 0.0610 0.0670 0.0610 0.0650 903,601 +0.00(+2.36%)
Mar 01, 2019 0.0610 0.0665 0.0610 0.0635 556,600 +0.00(+2.42%)
Feb 28, 2019 0.0620 0.0620 0.0600 0.0620 336,925 +0.00(+0.00%)
Feb 27, 2019 0.0628 0.0630 0.0600 0.0620 458,979 +0.00(+0.00%)
Feb 26, 2019 0.0620 0.0621 0.0600 0.0620 526,030 +0.00(+0.81%)
Feb 25, 2019 0.0635 0.0650 0.0615 0.0615 686,075 -0.00(-3.91%)
Feb 22, 2019 0.0640 0.0650 0.0625 0.0640 1,137,600 +0.00(+0.00%)
Feb 21, 2019 0.0660 0.0660 0.0624 0.0640 495,897 -0.00(-1.54%)
Feb 20, 2019 0.0650 0.0670 0.0620 0.0650 810,499 +0.00(+4.84%)
Feb 19, 2019 0.0636 0.0678 0.0602 0.0620 769,561 -0.00(-0.16%)
Feb 15, 2019 0.0653 0.0669 0.0602 0.0621 286,000 -0.00(-4.46%)
Feb 14, 2019 0.0700 0.0700 0.0650 0.0650 381,670 -0.00(-6.47%)
Feb 13, 2019 0.0700 0.0720 0.0680 0.0695 338,194 -0.00(-0.71%)
Feb 12, 2019 0.0730 0.0740 0.0700 0.0700 843,422 -0.00(-1.41%)
Feb 11, 2019 0.0750 0.0750 0.0700 0.0710 696,027 +0.00(+2.90%)
Feb 08, 2019 0.0622 0.0695 0.0615 0.0690 591,400 +0.01(+11.29%)
Feb 07, 2019 0.0719 0.0719 0.0610 0.0620 925,731 -0.01(-11.43%)
Feb 06, 2019 0.0620 0.0719 0.0601 0.0700 780,635 +0.01(+16.67%)
Feb 05, 2019 0.0640 0.0640 0.0535 0.0600 241,744 +0.00(+0.00%)
Feb 04, 2019 0.0610 0.0650 0.0525 0.0600 1,325,905 +0.00(+6.76%)
Feb 01, 2019 0.0640 0.0640 0.0550 0.0562 709,600 -0.00(-6.33%)
Jan 31, 2019 0.0600 0.0650 0.0600 0.0600 782,206 +0.00(+0.00%)
Jan 30, 2019 0.0624 0.0648 0.0600 0.0600 335,255 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0580 0.0600 678,399 +0.00(+0.00%)
Jan 28, 2019 0.0650 0.0650 0.0600 0.0600 822,040 -0.00(-3.23%)
Jan 25, 2019 0.0650 0.0670 0.0600 0.0620 415,100 -0.00(-4.32%)
Jan 24, 2019 0.0690 0.0700 0.0647 0.0648 508,471 -0.01(-7.43%)
Jan 23, 2019 0.0690 0.0700 0.0650 0.0700 373,552 +0.00(+3.70%)
Jan 22, 2019 0.0730 0.0730 0.0675 0.0675 425,684 -0.00(-3.57%)
Jan 18, 2019 0.0710 0.0730 0.0600 0.0700 1,102,800 -0.00(-3.45%)
Jan 17, 2019 0.0731 0.0780 0.0700 0.0725 1,346,597 -0.00(-4.61%)
Jan 16, 2019 0.0820 0.0840 0.0729 0.0760 723,282 -0.00(-3.80%)
Jan 15, 2019 0.0840 0.0849 0.0790 0.0790 856,907 -0.00(-2.47%)
Jan 14, 2019 0.0800 0.0850 0.0800 0.0810 892,425 +0.00(+1.25%)
Jan 11, 2019 0.0800 0.0840 0.0770 0.0800 388,700 +0.00(+0.63%)
Jan 10, 2019 0.0805 0.0820 0.0780 0.0795 357,510 +0.00(+2.58%)
Jan 09, 2019 0.0840 0.0840 0.0775 0.0775 582,250 -0.00(-5.49%)
Jan 08, 2019 0.0850 0.0850 0.0810 0.0820 463,798 -0.00(-3.42%)
Jan 07, 2019 0.0880 0.0880 0.0800 0.0849 406,824 +0.00(+2.17%)
Jan 04, 2019 0.0800 0.0850 0.0780 0.0831 924,400 +0.00(+2.59%)
Jan 03, 2019 0.0895 0.0895 0.0775 0.0810 761,831 -0.00(-4.71%)
Jan 02, 2019 0.0800 0.0860 0.0800 0.0850 376,709 +0.01(+6.25%)
Dec 31, 2018 0.0850 0.0920 0.0800 0.0800 982,000 -0.01(-6.65%)
Dec 28, 2018 0.0865 0.0890 0.0845 0.0857 708,100 -0.00(-0.92%)
Dec 27, 2018 0.0864 0.0880 0.0848 0.0865 931,749 +0.00(+1.76%)
Dec 26, 2018 0.0845 0.0863 0.0820 0.0850 1,173,333 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0950 0.0750 0.0800 3,351,800 +0.01(+23.08%)
Dec 21, 2018 0.0600 0.0650 0.0600 0.0650 905,700 +0.01(+10.17%)
Dec 20, 2018 0.0630 0.0630 0.0560 0.0590 451,768 -0.00(-4.84%)
Dec 19, 2018 0.0601 0.0649 0.0550 0.0620 993,244 +0.00(+2.48%)
Dec 18, 2018 0.0630 0.0647 0.0600 0.0605 890,180 +0.00(+6.33%)
Dec 17, 2018 0.0690 0.0700 0.0350 0.0569 6,292,065 -0.01(-16.32%)
Dec 14, 2018 0.0735 0.0740 0.0680 0.0680 593,700 -0.00(-2.86%)
Dec 13, 2018 0.0670 0.0735 0.0670 0.0700 506,878 +0.00(+0.00%)
Dec 12, 2018 0.0680 0.0704 0.0670 0.0700 280,500 +0.00(+2.94%)
Dec 11, 2018 0.0700 0.0740 0.0680 0.0680 277,216 -0.00(-5.56%)
Dec 10, 2018 0.0700 0.0740 0.0670 0.0720 628,187 +0.00(+0.00%)
Dec 07, 2018 0.0701 0.0720 0.0675 0.0720 225,200 +0.00(+0.56%)
Dec 06, 2018 0.0725 0.0740 0.0650 0.0716 530,209 -0.00(-0.56%)
Dec 04, 2018 0.0680 0.0730 0.0651 0.0720 953,600 +0.01(+10.77%)
Dec 03, 2018 0.0650 0.0700 0.0625 0.0650 644,998 -0.01(-13.33%)
Nov 30, 2018 0.0700 0.0750 0.0650 0.0750 364,400 +0.00(+7.14%)
Nov 29, 2018 0.0700 0.0700 0.0600 0.0700 570,983 +0.00(+3.70%)
Nov 28, 2018 0.0617 0.0675 0.0600 0.0675 561,046 +0.00(+4.65%)
Nov 27, 2018 0.0635 0.0650 0.0615 0.0645 260,802 +0.00(+4.88%)
Nov 26, 2018 0.0645 0.0650 0.0600 0.0615 525,667 -0.00(-5.38%)
Nov 23, 2018 0.0650 0.0675 0.0650 0.0650 203,400 -0.01(-7.14%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 20, 2018 0.0695 0.0700 0.0650 0.0650 361,391 -0.00(-6.47%)
Nov 19, 2018 0.0745 0.0745 0.0650 0.0695 301,066 -0.00(-5.18%)
Nov 16, 2018 0.0800 0.0800 0.0720 0.0733 557,800 +0.00(+0.41%)
Nov 15, 2018 0.0900 0.0900 0.0720 0.0730 456,968 -0.02(-18.89%)
Nov 14, 2018 0.0730 0.0900 0.0700 0.0900 464,054 +0.02(+24.14%)
Nov 13, 2018 0.0708 0.0730 0.0700 0.0725 247,767 -0.00(-0.68%)
Nov 12, 2018 0.0691 0.0740 0.0660 0.0730 897,376 +0.00(+4.29%)
Nov 09, 2018 0.0700 0.0725 0.0700 0.0700 290,300 +0.00(+1.30%)
Nov 08, 2018 0.0720 0.0720 0.0691 0.0691 93,946 -0.00(-1.29%)
Nov 07, 2018 0.0725 0.0725 0.0700 0.0700 245,609 -0.00(-2.78%)
Nov 06, 2018 0.0711 0.0740 0.0700 0.0720 334,403 -0.00(-2.70%)
Nov 05, 2018 0.0750 0.0780 0.0720 0.0740 304,612 -0.00(-1.33%)
Nov 02, 2018 0.0711 0.0750 0.0711 0.0750 239,500 +0.00(+2.74%)
Nov 01, 2018 0.0750 0.0750 0.0711 0.0730 183,560 -0.00(-2.67%)
Oct 31, 2018 0.0711 0.0750 0.0700 0.0750 338,895 +0.00(+0.00%)
Oct 30, 2018 0.0747 0.0760 0.0700 0.0750 348,721 +0.00(+5.63%)
Oct 29, 2018 0.0750 0.0760 0.0691 0.0710 575,192 -0.00(-4.70%)
Oct 26, 2018 0.0760 0.0760 0.0725 0.0745 281,600 -0.00(-1.97%)
Oct 25, 2018 0.0760 0.0770 0.0690 0.0760 485,848 +0.00(+4.11%)
Oct 24, 2018 0.0741 0.0790 0.0730 0.0730 326,210 -0.00(-0.14%)
Oct 23, 2018 0.0730 0.0800 0.0721 0.0731 235,404 -0.00(-2.92%)
Oct 22, 2018 0.0770 0.0770 0.0720 0.0753 437,337 -0.00(-2.21%)
Oct 19, 2018 0.0850 0.0850 0.0770 0.0770 564,900 -0.01(-14.44%)
Oct 18, 2018 0.0751 0.0900 0.0726 0.0900 613,235 +0.01(+19.52%)
Oct 17, 2018 0.0745 0.0770 0.0734 0.0753 229,550 +0.00(+3.15%)
Oct 16, 2018 0.0730 0.0770 0.0730 0.0730 423,689 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0730 0.0730 284,737 -0.01(-8.75%)
Oct 12, 2018 0.0790 0.0810 0.0775 0.0800 320,500 +0.00(+1.27%)
Oct 11, 2018 0.0750 0.0790 0.0750 0.0790 495,409 +0.00(+4.91%)
Oct 10, 2018 0.0900 0.0900 0.0730 0.0753 291,713 -0.00(-2.21%)
Oct 09, 2018 0.0890 0.0900 0.0720 0.0770 588,616 -0.01(-9.41%)
Oct 08, 2018 0.0900 0.0950 0.0850 0.0850 419,621 -0.00(-5.56%)
Oct 05, 2018 0.0840 0.0950 0.0800 0.0900 865,300 +0.01(+9.09%)
Oct 04, 2018 0.0736 0.0840 0.0721 0.0825 708,212 +0.01(+10.00%)
Oct 03, 2018 0.0750 0.0780 0.0720 0.0750 699,781 +0.00(+6.99%)
Oct 02, 2018 0.0780 0.0780 0.0701 0.0701 216,103 -0.01(-11.27%)
Oct 01, 2018 0.0780 0.0790 0.0725 0.0790 254,751 +0.00(+3.67%)
Sep 28, 2018 0.0800 0.0800 0.0700 0.0762 667,300 -0.00(-4.75%)
Sep 27, 2018 0.0825 0.0849 0.0761 0.0800 358,580 +0.00(+0.00%)
Sep 26, 2018 0.0426 0.0940 0.0425 0.0800 7,424,771 +0.01(+10.34%)
Sep 25, 2018 0.0800 0.0800 0.0690 0.0725 962,656 -0.01(-9.38%)
Sep 24, 2018 0.0800 0.0840 0.0780 0.0800 347,336 -0.00(-4.19%)
Sep 21, 2018 0.0800 0.0849 0.0800 0.0835 198,500 +0.00(+0.60%)
Sep 20, 2018 0.0820 0.0849 0.0762 0.0830 191,700 +0.00(+3.75%)
Sep 19, 2018 0.0800 0.0849 0.0800 0.0800 1,013,300 +0.00(+0.00%)
Sep 18, 2018 0.0845 0.0850 0.0800 0.0800 415,415 -0.00(-4.76%)
Sep 17, 2018 0.0850 0.0870 0.0811 0.0840 386,113 -0.00(-1.75%)
Sep 14, 2018 0.0900 0.0900 0.0725 0.0855 1,467,400 -0.00(-5.00%)
Sep 13, 2018 0.0900 0.0900 0.0850 0.0900 808,715 +0.00(+1.12%)
Sep 12, 2018 0.0880 0.0900 0.0810 0.0890 1,009,748 +0.00(+1.14%)
Sep 11, 2018 0.0853 0.0900 0.0850 0.0880 1,162,837 -0.00(-2.22%)
Sep 10, 2018 0.0900 0.0900 0.0700 0.0900 1,043,859 +0.00(+5.88%)
Sep 07, 2018 0.0880 0.0925 0.0850 0.0850 256,700 -0.01(-7.51%)
Sep 06, 2018 0.0871 0.0919 0.0850 0.0919 137,108 +0.00(+5.03%)
Sep 05, 2018 0.0900 0.0919 0.0850 0.0875 205,096 -0.00(-2.78%)
Sep 04, 2018 0.0900 0.0905 0.0820 0.0900 556,757 +0.00(+0.00%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Aug 30, 2018 0.0820 0.0950 0.0801 0.0910 1,037,459 +0.01(+10.30%)
Aug 29, 2018 0.0725 0.0825 0.0680 0.0825 817,043 +0.01(+21.15%)
Aug 28, 2018 0.0680 0.0725 0.0680 0.0681 496,823 -0.00(-2.71%)
Aug 27, 2018 0.0726 0.0750 0.0680 0.0700 366,590 +0.00(+2.94%)
Aug 24, 2018 0.0715 0.0750 0.0680 0.0680 459,600 -0.00(-4.90%)
Aug 23, 2018 0.0740 0.0750 0.0700 0.0715 449,130 -0.00(-4.67%)
Aug 22, 2018 0.0800 0.0800 0.0700 0.0750 436,728 +0.00(+5.63%)
Aug 21, 2018 0.0720 0.0760 0.0651 0.0710 716,816 +0.00(+1.28%)
Aug 20, 2018 0.0750 0.0750 0.0631 0.0701 225,305 -0.00(-3.31%)
Aug 17, 2018 0.0612 0.0750 0.0612 0.0725 926,900 +0.01(+15.26%)
Aug 16, 2018 0.0720 0.0745 0.0629 0.0629 1,416,163 -0.01(-12.64%)
Aug 15, 2018 0.0759 0.0759 0.0700 0.0720 598,730 +0.00(+1.12%)
Aug 14, 2018 0.0800 0.0800 0.0712 0.0712 540,291 -0.01(-11.00%)
Aug 13, 2018 0.0788 0.0825 0.0721 0.0800 1,225,445 +0.00(+3.90%)
Aug 10, 2018 0.0830 0.0830 0.0750 0.0770 310,500 -0.00(-4.47%)
Aug 09, 2018 0.0820 0.0860 0.0750 0.0806 840,328 -0.01(-6.28%)
Aug 08, 2018 0.0880 0.0880 0.0845 0.0860 124,830 -0.00(-2.16%)
Aug 07, 2018 0.0801 0.0885 0.0800 0.0879 279,182 +0.01(+9.74%)
Aug 06, 2018 0.0800 0.0879 0.0800 0.0801 312,548 -0.00(-2.32%)
Aug 03, 2018 0.0825 0.0825 0.0801 0.0820 476,300 +0.00(+2.50%)
Aug 02, 2018 0.0840 0.0855 0.0800 0.0800 271,387 -0.01(-10.11%)
Aug 01, 2018 0.0900 0.0900 0.0831 0.0890 239,597 -0.00(-0.56%)
Jul 31, 2018 0.0990 0.0990 0.0851 0.0895 265,102 -0.00(-0.56%)
Jul 30, 2018 0.0850 0.0940 0.0800 0.0900 357,399 +0.00(+5.88%)
Jul 27, 2018 0.0844 0.0855 0.0810 0.0850 359,600 +0.00(+3.66%)
Jul 26, 2018 0.0830 0.0920 0.0820 0.0820 434,845 -0.00(-4.76%)
Jul 25, 2018 0.0940 0.0940 0.0861 0.0861 264,815 -0.00(-5.38%)
Jul 24, 2018 0.1000 0.1000 0.0851 0.0910 140,678 -0.01(-8.91%)
Jul 23, 2018 0.0980 0.1000 0.0835 0.0999 104,115 +0.01(+12.56%)
Jul 20, 2018 0.0900 0.0900 0.0831 0.0887 314,237 -0.00(-1.39%)
Jul 19, 2018 0.0940 0.0940 0.0810 0.0900 427,005 -0.00(-2.17%)
Jul 18, 2018 0.0950 0.0950 0.0900 0.0920 119,020 -0.00(-0.11%)
Jul 17, 2018 0.1000 0.1000 0.0921 0.0921 284,276 -0.01(-6.97%)
Jul 16, 2018 0.1110 0.1110 0.0910 0.0990 485,877 -0.01(-5.71%)
Jul 13, 2018 0.1050 0.1110 0.1000 0.1050 883,891 +0.00(+5.00%)
Jul 12, 2018 0.1050 0.1050 0.0975 0.1000 499,289 +0.00(+0.00%)
Jul 11, 2018 0.0940 0.1050 0.0940 0.1000 646,890 +0.01(+6.38%)
Jul 10, 2018 0.0750 0.0950 0.0750 0.0940 1,182,467 +0.01(+13.94%)
Jul 09, 2018 0.0850 0.0760 0.0825 620,803 +0.00(+5.77%)
Jul 06, 2018 0.0899 0.0899 0.0770 0.0780 867,982 +0.00(+1.30%)
Jul 05, 2018 0.0850 0.0738 0.0770 1,128,199 -0.01(-6.67%)
Jul 03, 2018 0.0825 0.0825 0.0825 0 +0.00(+3.13%)
Jul 02, 2018 0.0849 0.0850 0.0780 0.0800 995,775 +0.00(+0.00%)
Jun 29, 2018 0.0800 0.0800 533,599 +0.00(+3.90%)
Jun 28, 2018 0.0800 0.0820 0.0760 0.0770 393,308 +0.00(+1.32%)
Jun 27, 2018 0.0860 0.0900 0.0730 0.0760 2,315,781 -0.01(-8.43%)
Jun 26, 2018 0.0900 0.0900 0.0825 0.0830 577,546 -0.00(-2.35%)
Jun 25, 2018 0.0901 0.0939 0.0820 0.0850 874,059 -0.01(-5.66%)
Jun 22, 2018 0.1000 0.1000 0.0890 0.0901 685,217 -0.01(-8.06%)
Jun 21, 2018 0.1020 0.1020 0.0978 0.0980 969,086 -0.00(-3.92%)
Jun 20, 2018 0.1125 0.1125 0.1014 0.1020 648,735 -0.01(-9.33%)
Jun 19, 2018 0.1180 0.1181 0.1020 0.1125 575,741 -0.00(-3.85%)
Jun 18, 2018 0.1200 0.1200 0.1070 0.1170 503,557 -0.00(-0.85%)
Jun 15, 2018 0.1180 0.1010 0.1180 585,672 +0.01(+13.46%)
Jun 14, 2018 0.1170 0.1170 0.1000 0.1040 1,468,371 -0.00(-4.50%)
Jun 13, 2018 0.1140 0.1180 0.1060 0.1089 1,005,339 -0.01(-4.47%)
Jun 12, 2018 0.1100 0.1150 0.1050 0.1140 642,285 +0.00(+4.11%)
Jun 11, 2018 0.1100 0.1225 0.1090 0.1095 281,184 -0.00(-0.45%)
Jun 08, 2018 0.1100 0.1199 0.1090 0.1100 626,941 -0.00(-0.90%)
Jun 07, 2018 0.1300 0.1300 0.1110 0.1110 292,175 +0.00(+0.91%)
Jun 06, 2018 0.1100 0.1300 0.1034 0.1100 411,416 +0.00(+2.80%)
Jun 05, 2018 0.1090 0.1130 0.1040 0.1070 669,991 -0.00(-2.73%)
Jun 04, 2018 0.1137 0.1200 0.1070 0.1100 166,769 -0.00(-2.87%)
Jun 01, 2018 0.1200 0.1200 0.1080 0.1133 243,343 -0.01(-7.93%)
May 31, 2018 0.1280 0.1280 0.1100 0.1230 258,631 -0.00(-3.15%)
May 30, 2018 0.1300 0.1300 0.1100 0.1270 660,820 -0.00(-2.31%)
May 29, 2018 0.1400 0.1400 0.1300 0.1300 320,245 +0.00(+0.00%)
May 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 24, 2018 0.1330 0.1400 0.1299 0.1300 303,457 -0.01(-6.47%)
May 23, 2018 0.1499 0.1499 0.1325 0.1390 425,006 +0.00(+2.06%)
May 22, 2018 0.1500 0.1500 0.1360 0.1362 481,895 -0.01(-6.78%)
May 21, 2018 0.1550 0.1625 0.1460 0.1461 520,791 -0.00(-2.60%)
May 18, 2018 0.1500 0.1585 0.1450 0.1500 833,892 +0.00(+2.39%)
May 17, 2018 0.1540 0.1600 0.1400 0.1465 1,262,075 -0.00(-2.33%)
May 16, 2018 0.1279 0.1650 0.1265 0.1500 2,397,886 +0.02(+20.00%)
May 15, 2018 0.1289 0.1289 0.1182 0.1250 311,566 +0.01(+4.17%)
May 14, 2018 0.1350 0.1350 0.1182 0.1200 593,347 -0.01(-4.00%)
May 11, 2018 0.1010 0.1499 0.0991 0.1250 1,579,433 +0.02(+23.76%)
May 10, 2018 0.1040 0.1100 0.0995 0.1010 488,921 +0.00(+1.00%)
May 09, 2018 0.0999 0.1010 0.0990 0.1000 340,952 -0.00(-0.10%)
May 08, 2018 0.1100 0.1100 0.1000 0.1001 212,173 -0.00(-1.86%)
May 07, 2018 0.1000 0.1070 0.0990 0.1020 301,716 -0.00(-1.45%)
May 04, 2018 0.1057 0.1094 0.1000 0.1035 118,310 -0.01(-5.39%)
May 03, 2018 0.1049 0.1094 0.0979 0.1094 929,642 +0.00(+2.24%)
May 02, 2018 0.1150 0.1150 0.1000 0.1070 474,326 -0.01(-4.55%)
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.