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 24, 2011 0.0300 0.0390 0.0300 0.0320 200,800 +0.00(+1.59%)
May 23, 2011 0.0415 0.0415 0.0300 0.0315 1,184,100 -0.01(-24.10%)
May 20, 2011 0.0390 0.0415 0.0354 0.0415 1,100,213 +0.00(+7.79%)
May 19, 2011 0.0420 0.0420 0.0385 0.0385 65,375 -0.00(-8.33%)
May 18, 2011 0.0440 0.0440 0.0400 0.0420 497,557 -0.00(-4.33%)
May 17, 2011 0.0440 0.0440 0.0410 0.0439 1,214,711 +0.00(+2.09%)
May 16, 2011 0.0390 0.0440 0.0380 0.0430 613,775 +0.00(+7.50%)
May 13, 2011 0.0380 0.0430 0.0380 0.0400 1,182,276 +0.00(+8.11%)
May 12, 2011 0.0410 0.0430 0.0370 0.0370 304,550 -0.00(-7.50%)
May 11, 2011 0.0400 0.0405 0.0400 0.0400 321,616 +0.00(+8.11%)
May 10, 2011 0.0390 0.0400 0.0370 0.0370 345,505 -0.00(-2.63%)
May 09, 2011 0.0400 0.0420 0.0370 0.0380 354,264 +0.00(+2.70%)
May 06, 2011 0.0340 0.0399 0.0340 0.0370 283,668 +0.00(+8.82%)
May 05, 2011 0.0420 0.0420 0.0320 0.0340 376,400 -0.01(-19.05%)
May 04, 2011 0.0440 0.0440 0.0380 0.0420 1,055,699 +0.00(+4.74%)
May 03, 2011 0.0320 0.0419 0.0300 0.0401 2,184,659 +0.01(+25.31%)
May 02, 2011 0.0320 0.0320 0.0320 0.0320 417,500 +0.00(+14.29%)
Apr 29, 2011 0.0200 0.0280 0.0200 0.0280 1,749,545 +0.01(+40.00%)
Apr 28, 2011 0.0180 0.0240 0.0180 0.0200 287,374 -0.00(-16.67%)
Apr 27, 2011 0.0212 0.0240 0.0200 0.0240 101,780 +0.00(+15.94%)
Apr 26, 2011 0.0210 0.0210 0.0200 0.0207 321,650 -0.00(-13.75%)
Apr 25, 2011 0.0240 0.0250 0.0240 0.0240 232,950 +0.00(+0.00%)
Apr 21, 2011 0.0220 0.0250 0.0220 0.0240 115,065 -0.00(-4.00%)
Apr 20, 2011 0.0210 0.0250 0.0210 0.0250 131,000 +0.00(+0.00%)
Apr 19, 2011 0.0250 0.0250 0.0210 0.0250 175,225 +0.00(+0.00%)
Apr 18, 2011 0.0270 0.0270 0.0210 0.0250 226,775 -0.00(-13.49%)
Apr 15, 2011 0.0250 0.0289 0.0250 0.0289 1,090,750 +0.00(+13.33%)
Apr 14, 2011 0.0200 0.0255 0.0175 0.0255 1,176,433 +0.00(+21.43%)
Apr 13, 2011 0.0210 0.0220 0.0190 0.0210 271,500 +0.00(+5.00%)
Apr 12, 2011 0.0190 0.0249 0.0190 0.0200 98,243 -0.00(-19.68%)
Apr 11, 2011 0.0170 0.0249 0.0160 0.0249 116,980 +0.00(+8.26%)
Apr 08, 2011 0.0190 0.0230 0.0190 0.0230 35,000 +0.00(+2.22%)
Apr 07, 2011 0.0190 0.0225 0.0190 0.0225 698,696 +0.00(+12.50%)
Apr 06, 2011 0.0171 0.0200 0.0171 0.0200 114,054 +0.00(+0.00%)
Apr 05, 2011 0.0170 0.0200 0.0170 0.0200 137,400 +0.00(+17.65%)
Apr 04, 2011 0.0210 0.0215 0.0150 0.0170 2,395,650 -0.00(-22.73%)
Apr 01, 2011 0.0220 0.0220 0.0210 0.0220 343,000 -0.00(-4.35%)
Mar 31, 2011 0.0248 0.0248 0.0210 0.0230 176,300 -0.00(-7.63%)
Mar 30, 2011 0.0249 0.0249 0.0249 0.0249 229,478 +0.00(+13.18%)
Mar 29, 2011 0.0250 0.0250 0.0220 0.0220 228,400 -0.00(-12.00%)
Mar 28, 2011 0.0240 0.0260 0.0235 0.0250 183,000 +0.00(+4.17%)
Mar 25, 2011 0.0260 0.0260 0.0201 0.0240 202,600 +0.00(+0.00%)
Mar 24, 2011 0.0200 0.0250 0.0200 0.0240 186,723 +0.00(+0.00%)
Mar 23, 2011 0.0260 0.0260 0.0200 0.0240 340,520 +0.00(+0.00%)
Mar 22, 2011 0.0220 0.0265 0.0220 0.0240 292,500 -0.00(-5.88%)
Mar 21, 2011 0.0260 0.0265 0.0255 0.0255 1,416,681 -0.00(-1.92%)
Mar 18, 2011 0.0270 0.0270 0.0250 0.0260 198,949 -0.00(-3.70%)
Mar 17, 2011 0.0240 0.0300 0.0240 0.0270 262,450 +0.00(+8.00%)
Mar 16, 2011 0.0270 0.0270 0.0230 0.0250 1,256,225 -0.00(-5.66%)
Mar 15, 2011 0.0320 0.0320 0.0250 0.0265 434,309 -0.00(-11.67%)
Mar 14, 2011 0.0325 0.0340 0.0270 0.0300 655,860 -0.00(-9.09%)
Mar 11, 2011 0.0345 0.0380 0.0320 0.0330 1,074,313 -0.00(-8.33%)
Mar 10, 2011 0.0410 0.0430 0.0350 0.0360 3,793,763 -0.00(-7.69%)
Mar 09, 2011 0.0365 0.0400 0.0330 0.0390 2,231,626 +0.00(+11.43%)
Mar 08, 2011 0.0350 0.0450 0.0350 0.0350 6,769,718 +0.01(+16.67%)
Mar 07, 2011 0.0330 0.0344 0.0300 0.0300 803,249 -0.00(-4.76%)
Mar 04, 2011 0.0330 0.0330 0.0300 0.0315 535,879 -0.00(-4.55%)
Mar 03, 2011 0.0300 0.0330 0.0280 0.0330 395,000 +0.00(+13.79%)
Mar 02, 2011 0.0300 0.0300 0.0285 0.0290 625,482 -0.00(-12.12%)
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.