December 15th, 2015

Voip-Pal.com (OP: VPLM )

0.0111 USD +0.0003 (+2.78%)
Official Closing Price Updated: 3:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.0127 0.0127 0.0105 0.0111 2,968,900 +0.00(+2.78%)
Jan 14, 2021 0.0107 0.0108 0.0100 0.0108 2,318,562 +0.00(+4.85%)
Jan 13, 2021 0.0100 0.0105 0.0096 0.0103 2,378,232 +0.00(+3.00%)
Jan 12, 2021 0.0107 0.0107 0.0090 0.0100 1,866,520 -0.00(-1.96%)
Jan 11, 2021 0.0105 0.0105 0.0099 0.0102 1,579,425 +0.00(+0.00%)
Jan 08, 2021 0.0105 0.0105 0.0101 0.0102 2,441,100 -0.00(-0.97%)
Jan 07, 2021 0.0104 0.0105 0.0099 0.0103 1,563,218 -0.00(-1.90%)
Jan 06, 2021 0.0101 0.0107 0.0101 0.0105 1,456,171 +0.00(+1.94%)
Jan 05, 2021 0.0108 0.0108 0.0102 0.0103 1,426,442 +0.00(+0.00%)
Jan 04, 2021 0.0103 0.0108 0.0099 0.0103 2,054,285 +0.00(+3.00%)
Dec 31, 2020 0.0100 0.0100 0.0100 958,653 -0.00(-6.54%)
Dec 30, 2020 0.0105 0.0110 0.0104 0.0107 958,653 +0.00(+0.00%)
Dec 29, 2020 0.0129 0.0130 0.0104 0.0107 807,366 -0.00(-0.93%)
Dec 28, 2020 0.0103 0.0109 0.0103 0.0108 1,568,976 +0.00(+3.85%)
Dec 24, 2020 0.0103 0.0108 0.0103 0.0104 366,000 -0.00(-1.89%)
Dec 23, 2020 0.0118 0.0118 0.0100 0.0106 407,880 +0.00(+1.92%)
Dec 22, 2020 0.0109 0.0112 0.0102 0.0104 2,384,712 -0.00(-5.45%)
Dec 21, 2020 0.0111 0.0113 0.0101 0.0110 3,500,243 -0.00(-0.90%)
Dec 18, 2020 0.0105 0.0120 0.0105 0.0111 1,459,500 -0.00(-2.63%)
Dec 17, 2020 0.0110 0.0119 0.0104 0.0114 3,520,222 +0.00(+0.88%)
Dec 16, 2020 0.0107 0.0114 0.0102 0.0113 626,721 +0.00(+2.73%)
Dec 15, 2020 0.0102 0.0116 0.0102 0.0110 7,410,414 +0.00(+7.84%)
Dec 14, 2020 0.0125 0.0130 0.0100 0.0102 13,596,033 -0.00(-22.73%)
Dec 11, 2020 0.0135 0.0145 0.0130 0.0132 1,661,500 -0.00(-5.71%)
Dec 10, 2020 0.0142 0.0142 0.0131 0.0140 632,104 +0.00(+1.45%)
Dec 09, 2020 0.0133 0.0148 0.0133 0.0138 97,050 +0.00(+0.73%)
Dec 08, 2020 0.0137 0.0145 0.0131 0.0137 1,354,511 +0.00(+0.00%)
Dec 07, 2020 0.0163 0.0163 0.0137 0.0137 961,267 -0.00(-4.86%)
Dec 04, 2020 0.0143 0.0150 0.0137 0.0144 738,500 +0.00(+0.00%)
Dec 03, 2020 0.0170 0.0170 0.0130 0.0144 1,400,499 +0.00(+2.13%)
Dec 02, 2020 0.0215 0.0260 0.0141 0.0141 1,143,572 -0.00(-9.03%)
Dec 01, 2020 0.0205 0.0260 0.0145 0.0155 2,104,447 +0.00(+6.16%)
Nov 30, 2020 0.0135 0.0152 0.0135 0.0146 3,247,149 +0.00(+4.29%)
Nov 27, 2020 0.0142 0.0142 0.0135 0.0140 679,700 +0.00(+0.00%)
Nov 25, 2020 0.0148 0.0148 0.0130 0.0140 2,109,200 -0.00(-3.45%)
Nov 24, 2020 0.0150 0.0150 0.0140 0.0145 888,232 +0.00(+1.40%)
Nov 23, 2020 0.0140 0.0144 0.0135 0.0143 2,476,776 +0.00(+6.72%)
Nov 20, 2020 0.0125 0.0135 0.0120 0.0134 1,782,800 +0.00(+5.51%)
Nov 19, 2020 0.0145 0.0145 0.0127 0.0127 565,901 -0.00(-3.79%)
Nov 18, 2020 0.0136 0.0136 0.0120 0.0132 629,905 +0.00(+2.33%)
Nov 17, 2020 0.0139 0.0139 0.0120 0.0129 610,713 +0.00(+1.57%)
Nov 16, 2020 0.0133 0.0133 0.0121 0.0127 873,363 -0.00(-2.31%)
Nov 13, 2020 0.0134 0.0136 0.0125 0.0130 1,075,300 -0.00(-2.99%)
Nov 12, 2020 0.0138 0.0140 0.0130 0.0134 1,759,020 -0.00(-2.90%)
Nov 11, 2020 0.0150 0.0150 0.0120 0.0138 1,049,105 -0.00(-4.83%)
Nov 10, 2020 0.0155 0.0155 0.0131 0.0145 550,825 -0.00(-3.97%)
Nov 09, 2020 0.0155 0.0166 0.0130 0.0151 3,325,972 -0.00(-11.18%)
Nov 06, 2020 0.0179 0.0182 0.0158 0.0170 1,628,800 -0.00(-5.03%)
Nov 05, 2020 0.0191 0.0193 0.0170 0.0179 1,680,649 -0.00(-3.24%)
Nov 04, 2020 0.0200 0.0212 0.0179 0.0185 1,927,835 -0.00(-9.76%)
Nov 03, 2020 0.0255 0.0260 0.0200 0.0205 3,735,090 -0.00(-18.00%)
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.