Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voip-Pal.com (OP: VPLM )

0.0164 +0.0006 (+3.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Jun 30, 2017 0.0490 0.0490 0.0470 0.0470 132,396 -0.00(-2.08%)
Jun 29, 2017 0.0495 0.0500 0.0480 0.0480 200,521 -0.00(-3.03%)
Jun 28, 2017 0.0470 0.0495 0.0458 0.0495 255,080 +0.00(+3.13%)
Jun 27, 2017 0.0500 0.0500 0.0450 0.0480 295,898 -0.00(-4.00%)
Jun 26, 2017 0.0498 0.0500 0.0450 0.0500 220,190 +0.01(+11.11%)
Jun 23, 2017 0.0452 0.0490 0.0450 0.0450 138,895 +0.00(+12.50%)
Jun 22, 2017 0.0479 0.0500 0.0400 0.0400 403,163 -0.01(-16.49%)
Jun 21, 2017 0.0475 0.0479 0.0445 0.0479 209,650 +0.00(+0.84%)
Jun 20, 2017 0.0460 0.0475 0.0460 0.0475 187,048 +0.00(+3.26%)
Jun 19, 2017 0.0450 0.0462 0.0450 0.0460 129,485 +0.00(+2.22%)
Jun 16, 2017 0.0420 0.0450 0.0420 0.0450 319,612 +0.00(+2.27%)
Jun 15, 2017 0.0450 0.0450 0.0440 0.0440 479,696 +0.00(+0.00%)
Jun 14, 2017 0.0430 0.0445 0.0430 0.0440 320,110 +0.00(+2.33%)
Jun 13, 2017 0.0430 0.0440 0.0420 0.0430 118,046 -0.00(-4.44%)
Jun 12, 2017 0.0420 0.0450 0.0420 0.0450 528,055 +0.00(+12.50%)
Jun 09, 2017 0.0400 0.0400 0.0400 0.0400 47,500 -0.00(-4.76%)
Jun 08, 2017 0.0400 0.0420 0.0385 0.0420 835,722 +0.00(+5.00%)
Jun 07, 2017 0.0410 0.0437 0.0385 0.0400 186,000 -0.00(-4.65%)
Jun 06, 2017 0.0401 0.0440 0.0385 0.0420 333,657 +0.00(+4.61%)
Jun 05, 2017 0.0400 0.0419 0.0400 0.0401 190,327 +0.00(+0.25%)
Jun 02, 2017 0.0440 0.0440 0.0385 0.0400 295,450 -0.00(-5.88%)
Jun 01, 2017 0.0440 0.0440 0.0425 0.0425 14,000 +0.00(+2.41%)
May 31, 2017 0.0400 0.0439 0.0400 0.0415 24,050 +0.00(+3.75%)
May 30, 2017 0.0440 0.0450 0.0400 0.0400 1,434,120 -0.00(-5.88%)
May 26, 2017 0.0430 0.0450 0.0425 0.0425 751,817 -0.00(-1.39%)
May 25, 2017 0.0425 0.0431 0.0420 0.0431 445,818 +0.00(+1.41%)
May 24, 2017 0.0430 0.0430 0.0425 0.0425 1,462,499 -0.00(-1.16%)
May 23, 2017 0.0420 0.0430 0.0360 0.0430 410,303 +0.00(+7.50%)
May 22, 2017 0.0410 0.0450 0.0400 0.0400 305,809 -0.00(-1.23%)
May 19, 2017 0.0414 0.0420 0.0386 0.0405 104,800 +0.00(+1.25%)
May 18, 2017 0.0400 0.0400 0.0399 0.0400 120,000 -0.00(-5.88%)
May 17, 2017 0.0370 0.0425 0.0335 0.0425 530,664 +0.01(+21.43%)
May 16, 2017 0.0355 0.0370 0.0330 0.0350 171,007 +0.00(+2.94%)
May 15, 2017 0.0350 0.0393 0.0330 0.0340 283,983 -0.00(-2.86%)
May 12, 2017 0.0340 0.0350 0.0330 0.0350 105,013 +0.00(+9.38%)
May 11, 2017 0.0325 0.0379 0.0320 0.0320 94,262 -0.01(-15.79%)
May 10, 2017 0.0350 0.0380 0.0250 0.0380 1,737,183 +0.00(+4.11%)
May 09, 2017 0.0400 0.0400 0.0320 0.0365 1,127,663 -0.00(-8.75%)
May 08, 2017 0.0415 0.0415 0.0380 0.0400 294,400 +0.00(+1.27%)
May 05, 2017 0.0420 0.0420 0.0350 0.0395 164,000 -0.00(-5.73%)
May 04, 2017 0.0420 0.0420 0.0358 0.0419 676,948 -0.00(-0.24%)
May 03, 2017 0.0405 0.0420 0.0400 0.0420 176,125 +0.00(+2.44%)
May 02, 2017 0.0410 0.0410 0.0405 0.0410 61,234 +0.00(+1.23%)
May 01, 2017 0.0420 0.0420 0.0405 0.0405 478,693 -0.00(-5.81%)
Apr 28, 2017 0.0410 0.0467 0.0410 0.0430 344,055 +0.00(+2.38%)
Apr 27, 2017 0.0420 0.0430 0.0415 0.0420 236,930 +0.00(+0.00%)
Apr 26, 2017 0.0430 0.0430 0.0420 0.0420 49,900 -0.00(-2.33%)
Apr 25, 2017 0.0442 0.0450 0.0412 0.0430 589,345 +0.00(+0.00%)
Apr 24, 2017 0.0450 0.0450 0.0420 0.0430 325,322 -0.00(-4.44%)
Apr 21, 2017 0.0420 0.0450 0.0420 0.0450 1,404,312 +0.00(+8.43%)
Apr 20, 2017 0.0411 0.0444 0.0411 0.0415 529,414 +0.00(+1.22%)
Apr 19, 2017 0.0440 0.0449 0.0410 0.0410 325,056 -0.00(-6.82%)
Apr 18, 2017 0.0402 0.0442 0.0400 0.0440 364,922 -0.00(-2.00%)
Apr 17, 2017 0.0470 0.0470 0.0400 0.0449 1,979,133 +0.00(+3.22%)
Apr 13, 2017 0.0450 0.0450 0.0426 0.0435 64,672 -0.00(-3.33%)
Apr 12, 2017 0.0451 0.0500 0.0420 0.0450 706,450 +0.00(+12.50%)
Apr 11, 2017 0.0450 0.0458 0.0400 0.0400 1,238,000 -0.00(-9.09%)
Apr 10, 2017 0.0470 0.0472 0.0426 0.0440 118,016 -0.00(-0.23%)
Apr 07, 2017 0.0458 0.0460 0.0441 0.0441 92,485 -0.00(-4.13%)
Apr 06, 2017 0.0440 0.0460 0.0401 0.0460 693,500 +0.00(+10.58%)
Apr 05, 2017 0.0412 0.0423 0.0411 0.0416 251,850 -0.00(-0.95%)
Apr 04, 2017 0.0420 0.0420 0.0411 0.0420 302,819 -0.00(-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.