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 (%)
Aug 31, 2020 0.0110 0.0110 0.0100 0.0109 2,117,939 -0.00(-0.91%)
Aug 28, 2020 0.0115 0.0115 0.0110 0.0110 615,400 -0.00(-4.35%)
Aug 27, 2020 0.0110 0.0120 0.0109 0.0115 1,369,282 -0.00(-4.17%)
Aug 26, 2020 0.0122 0.0122 0.0110 0.0120 1,295,631 -0.00(-4.00%)
Aug 25, 2020 0.0135 0.0135 0.0124 0.0125 166,966 -0.00(-0.79%)
Aug 24, 2020 0.0140 0.0140 0.0122 0.0126 636,147 -0.00(-9.35%)
Aug 21, 2020 0.0140 0.0140 0.0130 0.0139 750,900 +0.00(+6.11%)
Aug 20, 2020 0.0148 0.0148 0.0130 0.0131 536,236 -0.00(-12.08%)
Aug 19, 2020 0.0138 0.0150 0.0135 0.0149 467,034 +0.00(+8.76%)
Aug 18, 2020 0.0150 0.0155 0.0121 0.0137 2,014,155 -0.00(-6.16%)
Aug 17, 2020 0.0150 0.0151 0.0140 0.0146 1,463,324 +0.00(+8.15%)
Aug 14, 2020 0.0140 0.0152 0.0101 0.0135 5,760,600 +0.00(+14.41%)
Aug 13, 2020 0.0104 0.0118 0.0103 0.0118 2,264,234 +0.00(+12.38%)
Aug 12, 2020 0.0108 0.0110 0.0097 0.0105 1,938,396 +0.00(+0.00%)
Aug 11, 2020 0.0102 0.0120 0.0102 0.0105 1,419,892 +0.00(+0.96%)
Aug 10, 2020 0.0105 0.0105 0.0104 0.0104 641,100 +0.00(+0.00%)
Aug 07, 2020 0.0105 0.0105 0.0100 0.0104 479,200 -0.00(-0.95%)
Aug 06, 2020 0.0101 0.0105 0.0100 0.0105 2,201,169 +0.00(+5.00%)
Aug 05, 2020 0.0095 0.0100 0.0090 0.0100 980,530 +0.00(+9.89%)
Aug 04, 2020 0.0100 0.0100 0.0090 0.0091 800,381 -0.00(-8.08%)
Aug 03, 2020 0.0100 0.0100 0.0083 0.0099 1,153,827 +0.00(+6.45%)
Jul 31, 2020 0.0091 0.0098 0.0080 0.0093 1,624,400 -0.00(-4.12%)
Jul 30, 2020 0.0100 0.0100 0.0091 0.0097 236,016 -0.00(-3.00%)
Jul 29, 2020 0.0090 0.0100 0.0090 0.0100 548,230 +0.00(+3.09%)
Jul 28, 2020 0.0101 0.0101 0.0097 0.0097 328,910 -0.00(-3.00%)
Jul 27, 2020 0.0100 0.0100 0.0099 0.0100 1,188,468 -0.00(-0.99%)
Jul 24, 2020 0.0100 0.0101 0.0098 0.0101 1,374,500 +0.00(+6.32%)
Jul 23, 2020 0.0097 0.0100 0.0090 0.0095 1,393,494 -0.00(-3.06%)
Jul 22, 2020 0.0099 0.0099 0.0098 0.0098 178,911 -0.00(-1.01%)
Jul 21, 2020 0.0099 0.0100 0.0098 0.0099 206,550 +0.00(+0.00%)
Jul 20, 2020 0.0100 0.0101 0.0096 0.0099 1,275,109 -0.00(-1.00%)
Jul 17, 2020 0.0093 0.0100 0.0090 0.0100 393,700 +0.00(+4.17%)
Jul 16, 2020 0.0092 0.0100 0.0090 0.0096 1,291,718 -0.00(-1.03%)
Jul 15, 2020 0.0100 0.0100 0.0097 0.0097 63,500 -0.00(-3.00%)
Jul 14, 2020 0.0096 0.0100 0.0093 0.0100 694,154 +0.00(+4.17%)
Jul 13, 2020 0.0099 0.0100 0.0096 0.0096 828,266 -0.00(-3.03%)
Jul 10, 2020 0.0099 0.0099 0.0097 0.0099 296,900 +0.00(+0.00%)
Jul 09, 2020 0.0093 0.0100 0.0093 0.0099 331,899 +0.00(+3.13%)
Jul 08, 2020 0.0102 0.0102 0.0096 0.0096 119,917 -0.00(-3.03%)
Jul 07, 2020 0.0098 0.0099 0.0095 0.0099 606,275 +0.00(+1.02%)
Jul 06, 2020 0.0090 0.0099 0.0090 0.0098 1,593,975 +0.00(+0.00%)
Jul 02, 2020 0.0100 0.0100 0.0086 0.0098 1,091,500 -0.00(-2.00%)
Jul 01, 2020 0.0099 0.0102 0.0099 0.0100 2,109,977 +0.00(+0.00%)
Jun 30, 2020 0.0100 0.0100 0.0098 0.0100 668,407 +0.00(+0.00%)
Jun 29, 2020 0.0099 0.0100 0.0097 0.0100 609,899 +0.00(+1.01%)
Jun 26, 2020 0.0100 0.0100 0.0097 0.0099 201,000 +0.00(+0.00%)
Jun 25, 2020 0.0097 0.0100 0.0097 0.0099 350,881 +0.00(+0.00%)
Jun 24, 2020 0.0098 0.0099 0.0095 0.0099 560,325 +0.00(+1.02%)
Jun 23, 2020 0.0100 0.0100 0.0097 0.0098 586,800 -0.00(-2.00%)
Jun 22, 2020 0.0100 0.0100 0.0099 0.0100 277,392 +0.00(+0.00%)
Jun 19, 2020 0.0100 0.0101 0.0099 0.0100 1,198,200 +0.00(+0.00%)
Jun 18, 2020 0.0100 0.0100 0.0097 0.0100 350,610 +0.00(+0.00%)
Jun 17, 2020 0.0100 0.0101 0.0097 0.0100 1,424,323 +0.00(+0.00%)
Jun 16, 2020 0.0090 0.0100 0.0090 0.0100 515,900 +0.00(+1.01%)
Jun 15, 2020 0.0090 0.0100 0.0090 0.0099 646,150 -0.00(-1.00%)
Jun 12, 2020 0.0100 0.0103 0.0080 0.0100 1,866,900 +0.00(+1.01%)
Jun 11, 2020 0.0096 0.0100 0.0087 0.0099 672,041 +0.00(+1.02%)
Jun 10, 2020 0.0100 0.0100 0.0096 0.0098 419,782 -0.00(-1.01%)
Jun 09, 2020 0.0097 0.0100 0.0096 0.0099 603,253 +0.00(+4.21%)
Jun 08, 2020 0.0105 0.0105 0.0095 0.0095 678,303 -0.00(-8.65%)
Jun 05, 2020 0.0095 0.0105 0.0060 0.0104 3,842,300 +0.00(+4.00%)
Jun 04, 2020 0.0104 0.0105 0.0100 0.0100 92,875 +0.00(+0.00%)
Jun 03, 2020 0.0120 0.0120 0.0099 0.0100 610,690 -0.00(-4.76%)
Jun 02, 2020 0.0102 0.0108 0.0101 0.0105 618,921 +0.00(+2.94%)
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.