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 (%)
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%)
Apr 03, 2017 0.0475 0.0475 0.0411 0.0440 263,400 -0.00(-6.38%)
Mar 31, 2017 0.0445 0.0470 0.0445 0.0470 516,451 +0.00(+0.00%)
Mar 30, 2017 0.0480 0.0480 0.0400 0.0470 1,293,526 -0.00(-6.75%)
Mar 29, 2017 0.0500 0.0504 0.0495 0.0504 36,000 -0.00(-1.18%)
Mar 28, 2017 0.0495 0.0510 0.0440 0.0510 233,150 +0.00(+2.00%)
Mar 27, 2017 0.0465 0.0500 0.0465 0.0500 441,900 +0.00(+7.53%)
Mar 24, 2017 0.0440 0.0500 0.0402 0.0465 140,637 -0.00(-7.00%)
Mar 23, 2017 0.0470 0.0500 0.0470 0.0500 228,443 +0.00(+5.35%)
Mar 22, 2017 0.0440 0.0475 0.0435 0.0475 7,536 -0.00(-0.08%)
Mar 21, 2017 0.0500 0.0500 0.0460 0.0475 242,500 +0.00(+1.06%)
Mar 20, 2017 0.0500 0.0500 0.0470 0.0470 443,100 -0.00(-5.81%)
Mar 17, 2017 0.0500 0.0500 0.0460 0.0499 247,600 +0.00(+1.84%)
Mar 16, 2017 0.0470 0.0490 0.0450 0.0490 360,028 +0.00(+4.26%)
Mar 15, 2017 0.0470 0.0470 0.0455 0.0470 139,298 -0.00(-1.88%)
Mar 14, 2017 0.0480 0.0480 0.0465 0.0479 46,250 -0.00(-0.21%)
Mar 13, 2017 0.0490 0.0490 0.0450 0.0480 212,507 -0.00(-2.83%)
Mar 10, 2017 0.0460 0.0499 0.0416 0.0494 380,525 +0.00(+8.33%)
Mar 09, 2017 0.0423 0.0456 0.0415 0.0456 302,607 +0.00(+9.88%)
Mar 08, 2017 0.0401 0.0430 0.0401 0.0415 97,496 -0.00(-3.49%)
Mar 07, 2017 0.0428 0.0430 0.0409 0.0430 327,721 +0.00(+2.38%)
Mar 06, 2017 0.0430 0.0475 0.0419 0.0420 279,700 +0.00(+0.00%)
Mar 03, 2017 0.0429 0.0450 0.0410 0.0420 635,966 +0.00(+2.44%)
Mar 02, 2017 0.0470 0.0470 0.0410 0.0410 167,850 -0.00(-4.65%)
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.