Voip Pal Com Inc (QB) (VPLM)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -8.18181818182 | 0.011 | 0.0117 | 0.0101 | 2677477 | 0.01048845 | CS |
| 4 | -0.0024 | -19.2 | 0.0125 | 0.0142 | 0.008 | 4143028 | 0.01087762 | CS |
| 12 | -0.00664 | -39.6654719235 | 0.01674 | 0.029 | 0.008 | 5074698 | 0.01477965 | CS |
| 26 | -0.0056 | -35.6687898089 | 0.0157 | 0.029 | 0.008 | 3989079 | 0.0152355 | CS |
| 52 | -0.0119 | -54.0909090909 | 0.022 | 0.0331 | 0.008 | 2995497 | 0.0165403 | CS |
| 156 | -0.0054 | -34.8387096774 | 0.0155 | 0.1144 | 0.008 | 2398488 | 0.03075699 | CS |
| 260 | -0.0028 | -21.7054263566 | 0.0129 | 0.1144 | 0.006 | 2105368 | 0.02701129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.01035 | -4.5E-5 | -0.43 | 0.0105 | 0.0112 | 0.0101 | 2463854 |
| 1726694460 | 0.010395 | 9.5E-5 | 0.92 | 0.010825 | 0.010825 | 0.0101 | 2541357 |
| 1726608240 | 0.0103 | -0.0005 | -4.63 | 0.0104 | 0.0113 | 0.0101 | 1548335 |
| 1726521720 | 0.0108 | 0.0003 | 2.86 | 0.01038 | 0.0115999 | 0.01025 | 2638433 |
| 1726262940 | 0.0105 | -0.0005 | -4.55 | 0.011 | 0.0117 | 0.0101 | 4195408 |
| 1726176540 | 0.011 | 0 | 0.00 | 0.0102 | 0.0113 | 0.0101 | 4554846 |
| 1726090140 | 0.011 | -0.0007 | -5.98 | 0.0123 | 0.0123 | 0.0108 | 2028006 |
| 1726003500 | 0.0117 | 0.0006 | 5.41 | 0.0112 | 0.012 | 0.0107 | 1066183 |
| 1725917160 | 0.0111 | -0.0004 | -3.48 | 0.0129 | 0.0129 | 0.0111 | 345800 |
| 1725658020 | 0.0115 | 0 | 0.00 | 0.0117 | 0.0123 | 0.0113 | 2088100 |
| 1725571440 | 0.0115 | -0.0005 | -4.17 | 0.0115 | 0.0122 | 0.011195 | 868761 |
| 1725485040 | 0.012 | 0.00035 | 3.00 | 0.011825 | 0.0125 | 0.011 | 2630944 |
| 1725398880 | 0.01165 | 0.00065 | 5.91 | 0.0111 | 0.0129 | 0.011 | 4190316 |
| 1725053340 | 0.011 | 0.0024 | 27.91 | 0.0092 | 0.01142 | 0.009 | 6467088 |
| 1724966400 | 0.0086 | -0.002 | -18.87 | 0.0108 | 0.011 | 0.008 | 13845764 |
| 1724880360 | 0.0106 | -0.0013 | -10.92 | 0.0124 | 0.0125 | 0.01 | 12125951 |
| 1724794080 | 0.0119 | -0.00035 | -2.86 | 0.0123 | 0.0124 | 0.0115999 | 2779647 |
| 1724707740 | 0.01225 | -0.00125 | -9.26 | 0.0142 | 0.0142 | 0.0118 | 4533782 |
| 1724448480 | 0.0135 | 0.001 | 8.00 | 0.0125 | 0.014 | 0.0125 | 7804957 |
| 1724362140 | 0.0125 | 0.0009001 | 7.76 | 0.0115 | 0.0127 | 0.0115 | 2909062 |
| 1724275380 | 0.0115999 | -0.0012 | -9.38 | 0.0128 | 0.0134 | 0.0115 | 6124431 |
| 1724188800 | 0.0128 | -0.0022 | -14.67 | 0.015 | 0.015 | 0.0121 | 7257385 |
| 1724102880 | 0.015 | -0.0012 | -7.41 | 0.0165 | 0.02125 | 0.0137 | 14847863 |
| 1723843740 | 0.0162 | 0.0006 | 3.85 | 0.0157 | 0.0165 | 0.01505 | 4819010 |
| 1723756860 | 0.0156 | 0.0004 | 2.63 | 0.0159 | 0.016004 | 0.0142 | 3442342 |
| 1723670820 | 0.0152 | -0.001 | -6.17 | 0.0168999 | 0.0171 | 0.0143 | 3175346 |
| 1723584360 | 0.0162 | 0.0002 | 1.25 | 0.0171 | 0.0171 | 0.0155 | 5253836 |
| 1723497900 | 0.016 | 0.002 | 14.29 | 0.0146 | 0.0164 | 0.0139 | 3428702 |
| 1723238400 | 0.014 | -0.00295 | -17.40 | 0.0178 | 0.018 | 0.01355 | 2117551 |
| 1723152000 | 0.01695 | 0.00245 | 16.90 | 0.014397 | 0.0172 | 0.0141 | 3528339 |
| 1723065720 | 0.0145 | 0.001202 | 9.04 | 0.0134 | 0.0145 | 0.0132 | 3323089 |
| 1722979800 | 0.013298 | -0.000402 | -2.93 | 0.0138 | 0.0138 | 0.0131 | 1487620 |
| 1722893340 | 0.0137 | 0.000496 | 3.76 | 0.0136 | 0.014 | 0.01285 | 3452359 |
| 1722634140 | 0.013204 | -0.000196 | -1.46 | 0.0136 | 0.0136 | 0.0132 | 3202910 |
| 1722547620 | 0.0134 | 0.000225 | 1.71 | 0.0134 | 0.0136 | 0.01325 | 3987125 |
| 1722461340 | 0.013175 | -0.000225 | -1.68 | 0.0134 | 0.0134 | 0.013 | 2794003 |
| 1722374820 | 0.0134 | 0.0002 | 1.52 | 0.0134 | 0.0135 | 0.013 | 2117444 |
| 1722288180 | 0.0132 | -0.0004 | -2.94 | 0.0136 | 0.0136 | 0.0127 | 4339513 |
| 1722029100 | 0.0136 | -0.0006 | -4.23 | 0.0147 | 0.0147 | 0.0126 | 5681302 |
| 1721942400 | 0.0142 | -0.00082 | -5.46 | 0.0158 | 0.0158 | 0.0133 | 4242897 |
| 1721856480 | 0.01502 | -0.00048 | -3.10 | 0.0162 | 0.0162 | 0.014 | 3417049 |
| 1721770140 | 0.0155 | 0.00276 | 21.66 | 0.0127 | 0.0155 | 0.0127 | 2683111 |
| 1721683740 | 0.01274 | -0.00076 | -5.63 | 0.012 | 0.014 | 0.01135 | 10321108 |
| 1721424180 | 0.0135 | -0.003 | -18.18 | 0.0165 | 0.0165 | 0.011 | 25143662 |
| 1721337960 | 0.0165 | -0.000725 | -4.21 | 0.0172 | 0.0172 | 0.0157 | 2866886 |
| 1721251320 | 0.017225 | -0.000375 | -2.13 | 0.0181 | 0.0181 | 0.0159 | 6452734 |
| 1721164920 | 0.0176 | 0.000704 | 4.17 | 0.0168999 | 0.018386 | 0.01635 | 5589163 |
| 1721078940 | 0.016896 | -0.001059 | -5.90 | 0.0177 | 0.0185 | 0.0165 | 4328840 |
| 1720819200 | 0.017955 | -0.000545 | -2.95 | 0.0184 | 0.0185 | 0.0165 | 12129473 |
| 1720733280 | 0.0185 | -0.0018 | -8.87 | 0.029 | 0.029 | 0.0167 | 5899265 |
| 1720646880 | 0.0203 | -0.0074 | -26.71 | 0.0281 | 0.0281 | 0.0185 | 8510731 |
| 1720560540 | 0.0277 | 0.00785 | 39.55 | 0.02 | 0.029 | 0.0196 | 13834547 |
| 1720473600 | 0.01985 | 0.001915 | 10.68 | 0.018 | 0.02 | 0.0177 | 5231870 |
| 1720214640 | 0.017935 | 0.000135 | 0.76 | 0.017 | 0.018 | 0.017 | 4188382 |
| 1720041000 | 0.0178 | 0.0003 | 1.71 | 0.0175 | 0.018 | 0.01688 | 2834162 |
| 1719955740 | 0.0175 | 0.001 | 6.06 | 0.0166 | 0.0175 | 0.0166 | 7375457 |
| 1719868980 | 0.0165 | -0.0002 | -1.20 | 0.0165 | 0.0168 | 0.0165 | 1670328 |
| 1719610020 | 0.0167 | -5.0E-5 | -0.30 | 0.01674 | 0.0168 | 0.0161 | 1820919 |
| 1719523200 | 0.01675 | 0.00025 | 1.52 | 0.0165 | 0.0168999 | 0.0165 | 1380023 |
| 1719437040 | 0.0165 | -0.0001 | -0.60 | 0.0168 | 0.017 | 0.0165 | 1277118 |
| 1719350880 | 0.0166 | -0.00033 | -1.95 | 0.0174 | 0.0174 | 0.0165 | 2249464 |
| 1719264540 | 0.01693 | -0.00027 | -1.57 | 0.01725 | 0.0174 | 0.016775 | 2915761 |
| 1719005220 | 0.0172 | 0.0007 | 4.24 | 0.0167 | 0.0173 | 0.0165 | 4695107 |
| 1718918640 | 0.0165 | -0.0004 | -2.37 | 0.0172 | 0.0173 | 0.0165 | 4323181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
