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 (%)
Dec 31, 2019 0.0164 0.0189 0.0160 0.0185 1,092,700 +0.00(+8.19%)
Dec 30, 2019 0.0189 0.0194 0.0158 0.0171 631,421 -0.00(-9.52%)
Dec 27, 2019 0.0194 0.0195 0.0189 0.0189 330,000 -0.00(-0.53%)
Dec 26, 2019 0.0170 0.0198 0.0165 0.0190 437,606 +0.00(+15.15%)
Dec 24, 2019 0.0158 0.0169 0.0158 0.0165 260,600 -0.00(-2.37%)
Dec 23, 2019 0.0160 0.0180 0.0151 0.0169 461,293 -0.00(-5.59%)
Dec 20, 2019 0.0165 0.0180 0.0151 0.0179 183,600 +0.00(+11.18%)
Dec 19, 2019 0.0140 0.0170 0.0140 0.0161 659,404 +0.00(+0.62%)
Dec 18, 2019 0.0155 0.0166 0.0155 0.0160 152,697 -0.00(-1.23%)
Dec 17, 2019 0.0167 0.0180 0.0154 0.0162 657,136 -0.00(-4.14%)
Dec 16, 2019 0.0180 0.0180 0.0167 0.0169 121,407 -0.00(-3.43%)
Dec 13, 2019 0.0185 0.0193 0.0169 0.0175 555,100 -0.00(-5.41%)
Dec 12, 2019 0.0188 0.0191 0.0170 0.0185 772,582 -0.00(-4.64%)
Dec 11, 2019 0.0200 0.0205 0.0188 0.0194 357,558 -0.00(-6.73%)
Dec 10, 2019 0.0215 0.0215 0.0200 0.0208 392,392 -0.00(-3.26%)
Dec 09, 2019 0.0205 0.0238 0.0202 0.0215 656,791 -0.00(-3.15%)
Dec 06, 2019 0.0235 0.0240 0.0220 0.0222 387,200 -0.00(-6.33%)
Dec 05, 2019 0.0228 0.0254 0.0220 0.0237 261,781 -0.00(-7.06%)
Dec 04, 2019 0.0280 0.0280 0.0250 0.0255 910,341 -0.00(-2.30%)
Dec 03, 2019 0.0273 0.0273 0.0260 0.0261 77,700 +0.00(+0.38%)
Dec 02, 2019 0.0275 0.0275 0.0250 0.0260 544,913 -0.00(-3.70%)
Nov 29, 2019 0.0265 0.0273 0.0260 0.0270 120,900 +0.00(+0.00%)
Nov 27, 2019 0.0294 0.0294 0.0261 0.0270 363,100 -0.00(-6.25%)
Nov 26, 2019 0.0280 0.0295 0.0272 0.0288 426,009 +0.00(+6.67%)
Nov 25, 2019 0.0265 0.0290 0.0263 0.0270 460,211 +0.00(+5.88%)
Nov 22, 2019 0.0250 0.0265 0.0240 0.0255 1,249,000 +0.00(+6.25%)
Nov 21, 2019 0.0253 0.0254 0.0240 0.0240 171,550 -0.00(-0.41%)
Nov 20, 2019 0.0235 0.0259 0.0220 0.0241 480,706 +0.00(+9.55%)
Nov 19, 2019 0.0242 0.0242 0.0220 0.0220 429,457 -0.00(-4.35%)
Nov 18, 2019 0.0250 0.0270 0.0220 0.0230 3,042,438 +0.00(+2.22%)
Nov 15, 2019 0.0225 0.0240 0.0220 0.0225 683,900 +0.00(+5.63%)
Nov 14, 2019 0.0230 0.0245 0.0200 0.0213 479,406 +0.00(+6.50%)
Nov 13, 2019 0.0190 0.0249 0.0180 0.0200 2,098,038 +0.00(+25.00%)
Nov 12, 2019 0.0158 0.0161 0.0158 0.0160 1,258,645 +0.00(+4.58%)
Nov 11, 2019 0.0152 0.0160 0.0150 0.0153 320,101 -0.00(-1.29%)
Nov 08, 2019 0.0158 0.0158 0.0150 0.0155 245,800 +0.00(+0.00%)
Nov 07, 2019 0.0157 0.0161 0.0150 0.0155 306,782 +0.00(+0.65%)
Nov 06, 2019 0.0161 0.0166 0.0151 0.0154 269,598 -0.00(-4.94%)
Nov 05, 2019 0.0160 0.0162 0.0140 0.0162 2,307,484 +0.00(+1.25%)
Nov 04, 2019 0.0199 0.0199 0.0151 0.0160 1,422,428 -0.01(-27.27%)
Nov 01, 2019 0.0220 0.0220 0.0202 0.0220 201,000 +0.00(+4.76%)
Oct 31, 2019 0.0152 0.0220 0.0152 0.0210 500,373 +0.01(+39.07%)
Oct 30, 2019 0.0290 0.0290 0.0151 0.0151 329,457 -0.00(-23.74%)
Oct 29, 2019 0.0135 0.0280 0.0135 0.0198 2,069,078 +0.01(+51.15%)
Oct 28, 2019 0.0148 0.0148 0.0131 0.0131 300,698 -0.00(-7.09%)
Oct 25, 2019 0.0150 0.0151 0.0141 0.0141 187,600 -0.00(-6.00%)
Oct 24, 2019 0.0170 0.0170 0.0146 0.0150 1,301,387 -0.00(-5.66%)
Oct 23, 2019 0.0165 0.0170 0.0150 0.0159 487,018 -0.00(-6.47%)
Oct 22, 2019 0.0176 0.0177 0.0163 0.0170 194,571 -0.00(-1.16%)
Oct 21, 2019 0.0165 0.0185 0.0150 0.0172 236,870 +0.00(+5.52%)
Oct 18, 2019 0.0185 0.0185 0.0155 0.0163 530,800 -0.00(-3.55%)
Oct 17, 2019 0.0190 0.0190 0.0150 0.0169 317,159 -0.00(-8.15%)
Oct 16, 2019 0.0190 0.0262 0.0180 0.0184 339,106 -0.00(-0.54%)
Oct 15, 2019 0.0280 0.0280 0.0175 0.0185 1,195,726 -0.01(-25.70%)
Oct 14, 2019 0.0268 0.0283 0.0248 0.0249 232,211 -0.00(-6.74%)
Oct 11, 2019 0.0315 0.0318 0.0260 0.0267 2,209,600 -0.00(-13.87%)
Oct 10, 2019 0.0300 0.0310 0.0275 0.0310 650,975 +0.00(+5.08%)
Oct 09, 2019 0.0262 0.0295 0.0262 0.0295 894,503 +0.00(+17.53%)
Oct 08, 2019 0.0290 0.0290 0.0250 0.0251 1,518,442 -0.00(-1.18%)
Oct 07, 2019 0.0193 0.0280 0.0193 0.0254 4,051,974 +0.01(+33.68%)
Oct 04, 2019 0.0185 0.0190 0.0180 0.0190 420,000 +0.00(+7.34%)
Oct 03, 2019 0.0178 0.0185 0.0132 0.0177 269,649 +0.00(+10.62%)
Oct 02, 2019 0.0160 0.0167 0.0150 0.0160 785,613 +0.00(+1.27%)
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.