Skip to main content

Voip-Pal.com (OP: VPLM )

0.0104 +0.0001 (+0.97%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.0108 0.0108 0.0101 0.0104 2,541,357 +0.00(+0.97%)
Sep 17, 2024 0.0104 0.0113 0.0101 0.0103 1,548,335 -0.00(-4.63%)
Sep 16, 2024 0.0104 0.0116 0.0103 0.0108 2,638,433 +0.00(+2.86%)
Sep 13, 2024 0.0110 0.0117 0.0101 0.0105 4,195,408 -0.00(-4.55%)
Sep 12, 2024 0.0102 0.0113 0.0101 0.0110 4,554,846 +0.00(+0.00%)
Sep 11, 2024 0.0123 0.0123 0.0108 0.0110 2,028,006 -0.00(-5.98%)
Sep 10, 2024 0.0120 0.0120 0.0107 0.0117 1,066,183 +0.00(+5.41%)
Sep 09, 2024 0.0129 0.0129 0.0111 0.0111 345,800 -0.00(-3.48%)
Sep 06, 2024 0.0122 0.0123 0.0113 0.0115 2,088,100 +0.00(+0.00%)
Sep 05, 2024 0.0115 0.0122 0.0112 0.0115 868,761 -0.00(-4.17%)
Sep 04, 2024 0.0119 0.0125 0.0110 0.0120 2,630,944 +0.00(+2.56%)
Sep 03, 2024 0.0111 0.0129 0.0110 0.0117 4,190,316 +0.00(+6.36%)
Aug 30, 2024 0.0092 0.0114 0.0090 0.0110 6,467,088 +0.00(+27.91%)
Aug 29, 2024 0.0108 0.0110 0.0080 0.0086 13,845,764 -0.00(-18.87%)
Aug 28, 2024 0.0124 0.0124 0.0100 0.0106 12,125,951 -0.00(-10.92%)
Aug 27, 2024 0.0123 0.0124 0.0116 0.0119 2,779,647 -0.00(-3.25%)
Aug 26, 2024 0.0132 0.0142 0.0118 0.0123 4,533,782 -0.00(-8.89%)
Aug 23, 2024 0.0125 0.0140 0.0125 0.0135 7,804,957 +0.00(+8.00%)
Aug 22, 2024 0.0115 0.0127 0.0115 0.0125 2,909,062 +0.00(+7.76%)
Aug 21, 2024 0.0128 0.0134 0.0115 0.0116 6,124,431 -0.00(-9.38%)
Aug 20, 2024 0.0150 0.0150 0.0121 0.0128 7,257,385 -0.00(-14.67%)
Aug 19, 2024 0.0165 0.0213 0.0137 0.0150 14,847,863 -0.00(-7.41%)
Aug 16, 2024 0.0157 0.0165 0.0151 0.0162 4,819,010 +0.00(+3.85%)
Aug 15, 2024 0.0159 0.0160 0.0142 0.0156 3,442,342 +0.00(+2.63%)
Aug 14, 2024 0.0169 0.0171 0.0143 0.0152 3,175,346 -0.00(-6.17%)
Aug 13, 2024 0.0171 0.0171 0.0155 0.0162 5,253,836 +0.00(+1.25%)
Aug 12, 2024 0.0146 0.0164 0.0139 0.0160 3,428,702 +0.00(+14.29%)
Aug 09, 2024 0.0178 0.0180 0.0136 0.0140 2,117,551 -0.00(-17.65%)
Aug 08, 2024 0.0144 0.0172 0.0141 0.0170 3,528,339 +0.00(+17.24%)
Aug 07, 2024 0.0134 0.0145 0.0132 0.0145 3,323,089 +0.00(+9.02%)
Aug 06, 2024 0.0137 0.0138 0.0131 0.0133 1,487,620 -0.00(-2.92%)
Aug 05, 2024 0.0131 0.0140 0.0129 0.0137 3,452,359 +0.00(+3.79%)
Aug 02, 2024 0.0134 0.0136 0.0132 0.0132 3,202,910 -0.00(-1.49%)
Aug 01, 2024 0.0134 0.0136 0.0133 0.0134 3,987,125 +0.00(+1.52%)
Jul 31, 2024 0.0134 0.0134 0.0130 0.0132 2,794,003 -0.00(-1.49%)
Jul 30, 2024 0.0134 0.0135 0.0130 0.0134 2,117,444 +0.00(+1.52%)
Jul 29, 2024 0.0136 0.0136 0.0127 0.0132 4,339,513 -0.00(-2.94%)
Jul 26, 2024 0.0147 0.0147 0.0126 0.0136 5,681,302 -0.00(-4.23%)
Jul 25, 2024 0.0158 0.0158 0.0133 0.0142 4,242,897 -0.00(-5.33%)
Jul 24, 2024 0.0162 0.0162 0.0140 0.0150 3,417,049 -0.00(-3.23%)
Jul 23, 2024 0.0127 0.0155 0.0127 0.0155 2,683,111 +0.00(+22.05%)
Jul 22, 2024 0.0120 0.0140 0.0114 0.0127 10,321,109 -0.00(-5.93%)
Jul 19, 2024 0.0165 0.0165 0.0110 0.0135 25,143,662 -0.00(-18.18%)
Jul 18, 2024 0.0169 0.0172 0.0157 0.0165 2,866,886 -0.00(-4.07%)
Jul 17, 2024 0.0181 0.0181 0.0159 0.0172 6,452,734 -0.00(-2.27%)
Jul 16, 2024 0.0169 0.0184 0.0164 0.0176 5,589,163 +0.00(+4.14%)
Jul 15, 2024 0.0177 0.0185 0.0165 0.0169 4,328,840 -0.00(-6.11%)
Jul 12, 2024 0.0184 0.0185 0.0165 0.0180 12,129,473 -0.00(-2.70%)
Jul 11, 2024 0.0203 0.0290 0.0167 0.0185 5,899,265 -0.00(-8.87%)
Jul 10, 2024 0.0281 0.0281 0.0185 0.0203 8,510,731 -0.01(-26.71%)
Jul 09, 2024 0.0200 0.0290 0.0196 0.0277 13,834,547 +0.01(+39.20%)
Jul 08, 2024 0.0180 0.0200 0.0177 0.0199 5,231,870 +0.00(+11.17%)
Jul 05, 2024 0.0170 0.0180 0.0170 0.0179 4,188,382 +0.00(+0.56%)
Jul 03, 2024 0.0175 0.0180 0.0169 0.0178 2,834,162 +0.00(+1.71%)
Jul 02, 2024 0.0166 0.0175 0.0166 0.0175 7,375,457 +0.00(+6.06%)
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.