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, 2007 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 27, 2007 0.0300 0.0450 0.0300 0.0450 140,000 +0.01(+50.00%)
Apr 26, 2007 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 25, 2007 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 24, 2007 0.0320 0.0320 0.0300 0.0300 33,205 -0.01(-25.00%)
Apr 23, 2007 0.0400 0.0400 0.0400 0.0400 12,500 +0.01(+33.33%)
Apr 20, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 19, 2007 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Apr 18, 2007 0.0250 0.0350 0.0250 0.0350 15,000 +0.02(+100.00%)
Apr 17, 2007 0.0175 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Apr 16, 2007 0.0175 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Apr 13, 2007 0.0175 0.0175 0.0175 0.0175 5,000 -0.00(-12.50%)
Apr 12, 2007 0.0210 0.0250 0.0200 0.0200 103,500 -0.01(-33.33%)
Apr 11, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 10, 2007 0.0350 0.0350 0.0210 0.0300 105,000 -0.01(-25.00%)
Apr 09, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2007 0.0250 0.0400 0.0210 0.0400 55,000 +0.02(+100.00%)
Apr 04, 2007 0.0200 0.0200 0.0200 0.0200 26,346 +0.00(+0.00%)
Apr 03, 2007 0.0210 0.0210 0.0200 0.0200 128,000 -0.01(-20.00%)
Apr 02, 2007 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 30, 2007 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 29, 2007 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 28, 2007 0.0220 0.0250 0.0220 0.0250 455,000 +0.00(+13.64%)
Mar 27, 2007 0.0220 0.0220 0.0220 0.0220 16,000 +0.00(+0.00%)
Mar 26, 2007 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 23, 2007 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 22, 2007 0.0250 0.0250 0.0220 0.0220 115,000 +0.00(+0.00%)
Mar 21, 2007 0.0220 0.0220 0.0220 0.0220 13,000 +0.00(+0.00%)
Mar 20, 2007 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 19, 2007 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 16, 2007 0.0220 0.0220 0.0220 0.0220 5,000 -0.01(-33.33%)
Mar 15, 2007 0.0330 0.0330 0.0330 0.0330 30,000 +0.00(+0.00%)
Mar 14, 2007 0.0330 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Mar 13, 2007 0.0220 0.0330 0.0220 0.0330 3,750 +0.01(+50.00%)
Mar 12, 2007 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 09, 2007 0.0220 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Mar 08, 2007 0.0250 0.0250 0.0220 0.0220 196,355 -0.01(-37.14%)
Mar 07, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 05, 2007 0.0350 0.0350 0.0350 0.0350 600 +0.01(+40.00%)
Mar 02, 2007 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Mar 01, 2007 0.0270 0.0270 0.0250 0.0250 30,000 -0.01(-28.57%)
Feb 28, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 27, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2007 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 23, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 22, 2007 0.0350 0.0350 0.0350 0.0350 7,500 +0.02(+75.00%)
Feb 21, 2007 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2007 0.0200 0.0200 0.0200 0.0200 13,000 -0.01(-33.33%)
Feb 16, 2007 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-6.25%)
Feb 15, 2007 0.0325 0.0325 0.0320 0.0320 26,000 -0.00(-8.57%)
Feb 14, 2007 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2007 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-2.78%)
Feb 12, 2007 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-7.69%)
Feb 09, 2007 0.0350 0.0390 0.0350 0.0390 91,503 -0.00(-2.50%)
Feb 08, 2007 0.0350 0.0400 0.0300 0.0400 35,502 +0.00(+0.00%)
Feb 07, 2007 0.0350 0.0400 0.0350 0.0400 43,501 +0.00(+14.29%)
Feb 06, 2007 0.0350 0.0350 0.0350 0.0350 50,000 +0.02(+75.00%)
Feb 05, 2007 0.0200 0.0200 0.0200 0.0200 8,360 -0.02(-42.86%)
Feb 02, 2007 0.0255 0.0350 0.0220 0.0350 192,000 +0.01(+16.67%)
Feb 01, 2007 0.0310 0.0320 0.0300 0.0300 119,666 +0.00(+0.00%)
Jan 31, 2007 0.0300 0.0300 0.0300 0.0300 6,666 -0.01(-23.08%)
Jan 30, 2007 0.0345 0.0390 0.0345 0.0390 502,000 -0.00(-2.50%)
Jan 29, 2007 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 26, 2007 0.0430 0.0430 0.0400 0.0400 24,000 +0.00(+0.00%)
Jan 25, 2007 0.0400 0.0400 0.0400 0.0400 499 +0.00(+0.00%)
Jan 24, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2007 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Jan 22, 2007 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Jan 19, 2007 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 18, 2007 0.0470 0.0475 0.0400 0.0400 147,000 -0.00(-11.11%)
Jan 17, 2007 0.0450 0.0450 0.0450 0.0450 73,600 +0.00(+12.50%)
Jan 16, 2007 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 12, 2007 0.0450 0.0450 0.0450 0.0450 185,000 +0.00(+12.50%)
Jan 11, 2007 0.0350 0.0400 0.0350 0.0400 115,000 +0.01(+37.93%)
Jan 10, 2007 0.0290 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Jan 09, 2007 0.0290 0.0290 0.0290 0.0290 200,000 -0.00(-3.33%)
Jan 08, 2007 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 05, 2007 0.0330 0.0330 0.0270 0.0300 55,000 -0.00(-9.09%)
Jan 04, 2007 0.0330 0.0330 0.0330 0.0330 53,000 -0.01(-26.67%)
Jan 03, 2007 0.0330 0.0450 0.0330 0.0450 5,750 +0.01(+36.36%)
Dec 29, 2006 0.0350 0.0350 0.0320 0.0330 210,000 -0.00(-5.71%)
Dec 28, 2006 0.0300 0.0350 0.0220 0.0350 95,500 +0.00(+0.00%)
Dec 27, 2006 0.0350 0.0350 0.0350 0.0350 750 +0.01(+16.67%)
Dec 26, 2006 0.0300 0.0300 0.0300 0.0300 35,000 -0.01(-14.29%)
Dec 22, 2006 0.0350 0.0350 0.0350 0.0350 130 +0.00(+0.00%)
Dec 21, 2006 0.0400 0.0400 0.0350 0.0350 11,000 -0.00(-12.50%)
Dec 20, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2006 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Dec 18, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 15, 2006 0.0400 0.0500 0.0400 0.0400 75,000 -0.01(-18.37%)
Dec 14, 2006 0.0490 0.0490 0.0490 0.0490 72,000 -0.00(-2.00%)
Dec 13, 2006 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+2.04%)
Dec 12, 2006 0.0490 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 11, 2006 0.0430 0.0490 0.0430 0.0490 71,746 +0.01(+13.95%)
Dec 08, 2006 0.0430 0.0430 0.0430 0.0430 7,942 +0.00(+0.00%)
Dec 07, 2006 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Dec 06, 2006 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Dec 05, 2006 0.0300 0.0430 0.0300 0.0430 130,000 -0.00(-4.44%)
Dec 04, 2006 0.0200 0.0500 0.0200 0.0450 326,058 +0.03(+150.00%)
Dec 01, 2006 0.0228 0.0230 0.0150 0.0180 1,179,442 -0.00(-14.29%)
Nov 30, 2006 0.0230 0.0230 0.0210 0.0210 150,788 -0.00(-8.70%)
Nov 29, 2006 0.0250 0.0250 0.0230 0.0230 161,400 -0.00(-8.00%)
Nov 28, 2006 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 27, 2006 0.0260 0.0260 0.0220 0.0250 390,000 -0.00(-13.79%)
Nov 24, 2006 0.0270 0.0290 0.0250 0.0290 140,000 -0.01(-27.50%)
Nov 22, 2006 0.0300 0.0400 0.0300 0.0400 35,500 +0.00(+14.29%)
Nov 21, 2006 0.0300 0.0350 0.0270 0.0350 7,600 +0.00(+9.38%)
Nov 20, 2006 0.0320 0.0320 0.0320 0.0320 60,000 -0.00(-5.88%)
Nov 17, 2006 0.0300 0.0340 0.0280 0.0340 106,000 +0.00(+13.33%)
Nov 16, 2006 0.0250 0.0300 0.0250 0.0300 289,000 +0.00(+0.00%)
Nov 15, 2006 0.0300 0.0300 0.0280 0.0300 150,000 +0.00(+0.00%)
Nov 14, 2006 0.0350 0.0400 0.0280 0.0300 350,000 -0.00(-9.09%)
Nov 13, 2006 0.0330 0.0330 0.0330 0.0330 1,200 -0.01(-17.50%)
Nov 10, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 08, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2006 0.0400 0.0400 0.0400 0.0400 270,000 +0.00(+0.00%)
Nov 06, 2006 0.0500 0.0500 0.0400 0.0400 39,800 -0.01(-18.37%)
Nov 03, 2006 0.0500 0.0500 0.0490 0.0490 239,900 -0.00(-2.00%)
Nov 02, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 01, 2006 0.0500 0.0500 0.0450 0.0500 12,700 +0.00(+0.00%)
Oct 31, 2006 0.0500 0.0500 0.0500 0.0500 135,000 +0.01(+16.28%)
Oct 30, 2006 0.0450 0.0500 0.0400 0.0430 123,750 +0.00(+7.50%)
Oct 27, 2006 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 26, 2006 0.0400 0.0650 0.0400 0.0400 177,250 -0.00(-5.88%)
Oct 25, 2006 0.0425 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Oct 24, 2006 0.0425 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Oct 23, 2006 0.0450 0.0450 0.0425 0.0425 105,000 -0.00(-5.56%)
Oct 20, 2006 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2006 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2006 0.0550 0.0600 0.0450 0.0450 89,700 -0.01(-10.00%)
Oct 17, 2006 0.0410 0.0500 0.0410 0.0500 119,600 +0.00(+0.00%)
Oct 16, 2006 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2006 0.0600 0.0600 0.0500 0.0500 57,350 -0.00(-9.09%)
Oct 12, 2006 0.0600 0.0600 0.0500 0.0550 115,000 -0.00(-8.33%)
Oct 11, 2006 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Oct 10, 2006 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+9.09%)
Oct 09, 2006 0.0660 0.0660 0.0550 0.0550 41,000 -0.01(-16.67%)
Oct 06, 2006 0.0650 0.0660 0.0650 0.0660 53,500 -0.01(-12.00%)
Oct 05, 2006 0.0500 0.0750 0.0500 0.0750 159,100 +0.02(+50.00%)
Oct 04, 2006 0.0500 0.0500 0.0500 0.0500 85,000 +0.01(+42.86%)
Oct 03, 2006 0.0500 0.0500 0.0350 0.0350 7,650 +0.00(+0.00%)
Oct 02, 2006 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-22.22%)
Sep 29, 2006 0.0450 0.0450 0.0450 0.0450 57,500 +0.00(+3.69%)
Sep 28, 2006 0.0450 0.0450 0.0260 0.0434 89,640 -0.01(-13.20%)
Sep 27, 2006 0.0600 0.0600 0.0300 0.0500 98,000 -0.01(-16.67%)
Sep 26, 2006 0.0700 0.0700 0.0550 0.0600 68,725 -0.01(-14.29%)
Sep 25, 2006 0.0500 0.0700 0.0500 0.0700 52,000 +0.03(+75.00%)
Sep 22, 2006 0.0500 0.0635 0.0400 0.0400 173,000 +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.