Research Report
Hotstocked.com has a complete research report available for VPLM stock.
Download VPLM report.
Research Report
Get the full report for FREE
| Date: | Aug 17, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download VPLM report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Voip Pal.com, Inc. (VPLM)
Markets |
Quote |
Depth/LII |
Options |
Charts |
News |
Company |
Financials |
Insiders |
Filings |
Analyst |
Earnings |
Historical |
|
|
|
|
| Historical Data for VOIPPAL.COM INC (VPLM) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 3/9/10 |
0.02 |
0.025 |
0.01 |
0.01 |
81,922 |
-0.01 |
-50.00% |
0.01 |
| 3/8/10 |
0.02 |
0.02 |
0.02 |
0.02 |
52,448 |
0.00 |
0.00% |
0.02 |
| 3/5/10 |
0.02 |
0.02 |
0.019 |
0.02 |
181,000 |
0.003 |
17.65% |
0.02 |
| 3/4/10 |
0.0175 |
0.0175 |
0.017 |
0.017 |
16,090 |
0.00 |
0.00% |
0.017 |
| 3/3/10 |
0.017 |
0.017 |
0.017 |
0.017 |
459,000 |
0.00 |
0.00% |
0.017 |
| 3/2/10 |
0.017 |
0.017 |
0.017 |
0.017 |
47,000 |
0.00 |
0.00% |
0.017 |
| 3/1/10 |
0.019 |
0.019 |
0.017 |
0.017 |
183,000 |
-0.0025 |
-12.82% |
0.017 |
| 2/25/10 |
0.02 |
0.02 |
0.017 |
0.0195 |
85,052 |
-0.0005 |
-2.50% |
0.0195 |
| 2/24/10 |
0.02 |
0.02 |
0.02 |
0.02 |
60,622 |
0.00 |
0.00% |
0.02 |
| 2/23/10 |
0.02 |
0.02 |
0.015 |
0.02 |
93,450 |
-0.005 |
-20.00% |
0.02 |
| 2/22/10 |
0.025 |
0.025 |
0.025 |
0.025 |
5,610 |
-0.0009 |
-3.47% |
0.025 |
| 2/19/10 |
0.026 |
0.026 |
0.025 |
0.0259 |
101,400 |
-0.0041 |
-13.67% |
0.0259 |
| 2/18/10 |
0.025 |
0.03 |
0.025 |
0.03 |
550,748 |
0.005 |
20.00% |
0.03 |
| 2/17/10 |
0.016 |
0.025 |
0.016 |
0.025 |
331,502 |
0.0091 |
57.23% |
0.025 |
| 2/16/10 |
0.015 |
0.0159 |
0.014 |
0.0159 |
1,499,500 |
0.0019 |
13.57% |
0.0159 |
| 2/12/10 |
0.0135 |
0.014 |
0.0135 |
0.014 |
471,800 |
0.0005 |
3.70% |
0.014 |
| 2/11/10 |
0.0135 |
0.0135 |
0.0135 |
0.0135 |
124,000 |
0.00 |
0.00% |
0.0135 |
| 2/10/10 |
0.0135 |
0.0135 |
0.0135 |
0.0135 |
98,000 |
0.00 |
0.00% |
0.0135 |
| 2/9/10 |
0.0135 |
0.0135 |
0.0135 |
0.0135 |
39,900 |
0.0025 |
22.73% |
0.0135 |
| 2/8/10 |
0.011 |
0.011 |
0.011 |
0.011 |
125,000 |
-0.001 |
-8.33% |
0.011 |
| 2/3/10 |
0.012 |
0.012 |
0.012 |
0.012 |
5,000 |
0.00 |
0.00% |
0.012 |
| 2/2/10 |
0.012 |
0.012 |
0.0064 |
0.012 |
97,000 |
0.00 |
0.00% |
0.012 |
| 2/1/10 |
0.012 |
0.012 |
0.012 |
0.012 |
25,000 |
0.00 |
0.00% |
0.012 |
| 1/29/10 |
0.009 |
0.012 |
0.009 |
0.012 |
40,700 |
0.002 |
20.00% |
0.012 |
| 1/27/10 |
0.01 |
0.01 |
0.01 |
0.01 |
413,002 |
-0.002 |
-16.67% |
0.01 |
| 1/25/10 |
0.012 |
0.012 |
0.012 |
0.012 |
8,000 |
0.00 |
0.00% |
0.012 |
| 1/22/10 |
0.011 |
0.012 |
0.011 |
0.012 |
99,590 |
0.00 |
0.00% |
0.012 |
| 1/20/10 |
0.012 |
0.012 |
0.012 |
0.012 |
13,100 |
0.001 |
9.09% |
0.012 |
| 1/15/10 |
0.011 |
0.011 |
0.011 |
0.011 |
6,144 |
0.00 |
0.00% |
0.011 |
| 1/14/10 |
0.011 |
0.011 |
0.011 |
0.011 |
6,900 |
0.0015 |
15.79% |
0.011 |
| 1/13/10 |
0.012 |
0.0135 |
0.0095 |
0.0095 |
86,200 |
-0.0035 |
-26.92% |
0.0095 |
| 1/12/10 |
0.013 |
0.013 |
0.0129 |
0.013 |
122,500 |
0.001 |
8.33% |
0.013 |
| 1/11/10 |
0.0135 |
0.0135 |
0.012 |
0.012 |
219,599 |
-0.0015 |
-11.11% |
0.012 |
| 1/8/10 |
0.01 |
0.0135 |
0.0096 |
0.0135 |
212,799 |
0.0035 |
35.00% |
0.0135 |
| 1/7/10 |
0.01 |
0.01 |
0.01 |
0.01 |
10,000 |
0.00 |
0.00% |
0.01 |
| 1/6/10 |
0.01 |
0.01 |
0.01 |
0.01 |
210,000 |
0.00 |
0.00% |
0.01 |
| 1/5/10 |
0.012 |
0.012 |
0.01 |
0.01 |
541,713 |
0.00 |
0.00% |
0.01 |
| 1/4/10 |
0.0105 |
0.0105 |
0.01 |
0.01 |
115,000 |
-0.0035 |
-25.93% |
0.01 |
| 12/31/09 |
0.0096 |
0.0135 |
0.0096 |
0.0135 |
39,500 |
0.0045 |
50.00% |
0.0135 |
| 12/30/09 |
0.01 |
0.01 |
0.009 |
0.009 |
153,000 |
-0.006 |
-40.00% |
0.009 |
| 12/29/09 |
0.015 |
0.015 |
0.015 |
0.015 |
11,400 |
0.006 |
66.67% |
0.015 |
| 12/28/09 |
0.0096 |
0.0125 |
0.0076 |
0.009 |
331,899 |
0.002 |
28.57% |
0.009 |
| 12/24/09 |
0.013 |
0.013 |
0.0058 |
0.007 |
882,150 |
-0.0085 |
-54.84% |
0.007 |
| 12/23/09 |
0.016 |
0.016 |
0.0155 |
0.0155 |
37,250 |
-0.0005 |
-3.12% |
0.0155 |
| 12/22/09 |
0.013 |
0.016 |
0.013 |
0.016 |
56,500 |
0.003 |
23.08% |
0.016 |
| 12/18/09 |
0.01 |
0.013 |
0.01 |
0.013 |
287,500 |
0.003 |
30.00% |
0.013 |
| 12/16/09 |
0.011 |
0.011 |
0.01 |
0.01 |
25,000 |
-0.002 |
-16.67% |
0.01 |
| 12/14/09 |
0.012 |
0.012 |
0.012 |
0.012 |
60,000 |
0.00 |
0.00% |
0.012 |
| 12/11/09 |
0.011 |
0.012 |
0.011 |
0.012 |
90,500 |
0.001 |
9.09% |
0.012 |
| 12/10/09 |
0.01 |
0.011 |
0.01 |
0.011 |
138,620 |
0.001 |
10.00% |
0.011 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
