Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voip-Pal.com (OP: VPLM )

0.0170 +0.0017 (+11.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Aug 31, 2017 0.0370 0.0423 0.0370 0.0374 260,875 -0.00(-6.73%)
Aug 30, 2017 0.0370 0.0448 0.0360 0.0401 395,000 +0.00(+8.38%)
Aug 29, 2017 0.0376 0.0385 0.0370 0.0370 314,547 -0.00(-1.07%)
Aug 28, 2017 0.0390 0.0390 0.0362 0.0374 33,500 +0.00(+1.08%)
Aug 25, 2017 0.0381 0.0385 0.0360 0.0370 272,568 -0.00(-3.90%)
Aug 24, 2017 0.0385 0.0385 0.0373 0.0385 88,069 -0.00(-1.28%)
Aug 23, 2017 0.0385 0.0398 0.0350 0.0390 209,588 +0.00(+6.70%)
Aug 22, 2017 0.0398 0.0398 0.0342 0.0365 133,888 -0.00(-8.40%)
Aug 21, 2017 0.0280 0.0399 0.0280 0.0399 389,552 +0.01(+18.75%)
Aug 18, 2017 0.0401 0.0429 0.0125 0.0336 1,556,298 -0.01(-16.21%)
Aug 17, 2017 0.0460 0.0460 0.0386 0.0401 193,500 -0.01(-12.83%)
Aug 16, 2017 0.0399 0.0460 0.0376 0.0460 173,923 +0.01(+15.00%)
Aug 15, 2017 0.0405 0.0405 0.0360 0.0400 151,777 -0.00(-9.09%)
Aug 14, 2017 0.0420 0.0440 0.0420 0.0440 118,688 +0.00(+6.02%)
Aug 11, 2017 0.0410 0.0430 0.0400 0.0415 81,540 +0.00(+3.75%)
Aug 10, 2017 0.0410 0.0410 0.0393 0.0400 357,113 -0.00(-2.44%)
Aug 09, 2017 0.0400 0.0415 0.0400 0.0410 147,830 -0.00(-1.20%)
Aug 08, 2017 0.0420 0.0420 0.0351 0.0415 196,261 -0.00(-0.95%)
Aug 07, 2017 0.0425 0.0449 0.0400 0.0419 123,889 -0.00(-0.24%)
Aug 04, 2017 0.0450 0.0450 0.0420 0.0420 40,890 -0.00(-2.33%)
Aug 03, 2017 0.0460 0.0460 0.0410 0.0430 48,000 -0.00(-2.27%)
Aug 02, 2017 0.0400 0.0450 0.0400 0.0440 653,007 +0.00(+4.76%)
Aug 01, 2017 0.0450 0.0450 0.0410 0.0420 73,405 -0.00(-6.46%)
Jul 31, 2017 0.0430 0.0449 0.0406 0.0449 66,269 +0.00(+5.28%)
Jul 28, 2017 0.0450 0.0450 0.0427 0.0427 106,238 -0.00(-5.01%)
Jul 27, 2017 0.0450 0.0450 0.0430 0.0449 278,840 -0.00(-0.22%)
Jul 26, 2017 0.0430 0.0460 0.0410 0.0450 40,950 +0.00(+2.27%)
Jul 25, 2017 0.0430 0.0460 0.0423 0.0440 60,880 -0.00(-2.91%)
Jul 24, 2017 0.0430 0.0453 0.0401 0.0453 32,975 +0.01(+13.30%)
Jul 21, 2017 0.0451 0.0475 0.0400 0.0400 677,233 -0.01(-14.89%)
Jul 20, 2017 0.0475 0.0475 0.0451 0.0470 237,266 -0.00(-0.21%)
Jul 19, 2017 0.0451 0.0471 0.0451 0.0471 25,604 +0.00(+1.73%)
Jul 18, 2017 0.0473 0.0485 0.0451 0.0463 283,699 -0.00(-7.21%)
Jul 17, 2017 0.0470 0.0500 0.0440 0.0499 581,889 +0.00(+8.03%)
Jul 14, 2017 0.0487 0.0487 0.0462 0.0462 176,635 -0.00(-5.15%)
Jul 13, 2017 0.0493 0.0500 0.0475 0.0487 337,145 +0.00(+0.41%)
Jul 12, 2017 0.0480 0.0485 0.0480 0.0485 75,976 +0.00(+1.57%)
Jul 11, 2017 0.0460 0.0485 0.0460 0.0478 30,500 +0.00(+3.80%)
Jul 10, 2017 0.0485 0.0485 0.0460 0.0460 143,650 -0.00(-2.13%)
Jul 07, 2017 0.0480 0.0485 0.0470 0.0470 121,500 +0.00(+2.17%)
Jul 06, 2017 0.0474 0.0490 0.0460 0.0460 268,292 -0.00(-5.54%)
Jul 05, 2017 0.0470 0.0487 0.0460 0.0487 155,117 -0.00(-2.01%)
Jul 03, 2017 0.0490 0.0500 0.0480 0.0497 26,848 +0.00(+5.74%)
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%)
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.