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 (%)
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%)
Oct 01, 2019 0.0124 0.0164 0.0124 0.0158 1,121,866 +0.00(+10.49%)
Sep 30, 2019 0.0135 0.0145 0.0131 0.0143 1,131,749 +0.00(+8.33%)
Sep 27, 2019 0.0137 0.0140 0.0132 0.0132 185,500 +0.00(+5.60%)
Sep 26, 2019 0.0137 0.0137 0.0125 0.0125 136,500 -0.00(-3.85%)
Sep 25, 2019 0.0137 0.0137 0.0125 0.0130 311,500 -0.00(-5.80%)
Sep 24, 2019 0.0121 0.0145 0.0121 0.0138 104,350 +0.00(+6.15%)
Sep 23, 2019 0.0120 0.0134 0.0120 0.0130 470,668 +0.00(+4.84%)
Sep 20, 2019 0.0129 0.0129 0.0124 0.0124 32,000 +0.00(+0.00%)
Sep 19, 2019 0.0125 0.0130 0.0121 0.0124 243,599 -0.00(-0.80%)
Sep 18, 2019 0.0126 0.0130 0.0122 0.0125 244,845 -0.00(-3.85%)
Sep 17, 2019 0.0140 0.0140 0.0120 0.0130 205,627 -0.00(-7.14%)
Sep 16, 2019 0.0112 0.0140 0.0112 0.0140 789,278 +0.00(+16.67%)
Sep 13, 2019 0.0120 0.0121 0.0112 0.0120 793,300 +0.00(+0.00%)
Sep 12, 2019 0.0109 0.0130 0.0100 0.0120 1,343,350 +0.00(+12.15%)
Sep 11, 2019 0.0119 0.0140 0.0105 0.0107 834,558 +0.00(+0.94%)
Sep 10, 2019 0.0115 0.0120 0.0105 0.0106 1,284,000 +0.00(+0.95%)
Sep 09, 2019 0.0115 0.0115 0.0105 0.0105 469,329 +0.00(+5.00%)
Sep 06, 2019 0.0100 0.0115 0.0100 0.0100 526,700 -0.00(-4.76%)
Sep 05, 2019 0.0115 0.0115 0.0105 0.0105 586,844 -0.00(-4.55%)
Sep 04, 2019 0.0129 0.0129 0.0108 0.0110 3,289,904 -0.00(-8.33%)
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.