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 | -0.00035 | -4.96453900709 | 0.00705 | 0.00705 | 0.006 | 2017302 | 0.0066387 | CS |
| 4 | -0.00088 | -11.6094986807 | 0.00758 | 0.00846 | 0.006 | 1567439 | 0.00698865 | CS |
| 12 | -0.0018 | -21.1764705882 | 0.0085 | 0.011 | 0.006 | 1771710 | 0.00860794 | CS |
| 26 | -0.0002 | -2.89855072464 | 0.0069 | 0.018875 | 0.006 | 2160007 | 0.00968934 | CS |
| 52 | -0.0102 | -60.3550295858 | 0.0169 | 0.029 | 0.005 | 2930873 | 0.01168231 | CS |
| 156 | -0.0123 | -64.7368421053 | 0.019 | 0.1144 | 0.005 | 2630911 | 0.02815211 | CS |
| 260 | -0.0023 | -25.5555555556 | 0.009 | 0.1144 | 0.005 | 2308748 | 0.02503806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 0.0067 | 0.00045 | 7.20 | 0.00642 | 0.0067 | 0.00628 | 804641 |
| 1749763680 | 0.00625 | -0.00055 | -8.09 | 0.00665 | 0.0068 | 0.006 | 2452736 |
| 1749677220 | 0.0068 | 6.0E-5 | 0.89 | 0.0065 | 0.0068 | 0.0065 | 630586 |
| 1749590400 | 0.00674 | -0.00016 | -2.32 | 0.0064 | 0.007 | 0.0064 | 1208749 |
| 1749504420 | 0.0069 | 0.0002 | 2.99 | 0.0064 | 0.0069 | 0.00625 | 1870034 |
| 1749244980 | 0.0067 | -0.0002 | -2.90 | 0.00705 | 0.00705 | 0.0061 | 3924403 |
| 1749158580 | 0.0069 | 0.0004 | 6.15 | 0.0066 | 0.007 | 0.0063 | 705063 |
| 1749072480 | 0.0065 | -0.0004 | -5.80 | 0.0074 | 0.0074 | 0.0065 | 806001 |
| 1748985600 | 0.0069 | 0.0002 | 2.99 | 0.00674 | 0.0069 | 0.0061 | 1679623 |
| 1748899200 | 0.0067 | -0.0003 | -4.29 | 0.007 | 0.007 | 0.0065 | 1189230 |
| 1748640240 | 0.007 | 0.00012 | 1.74 | 0.0069 | 0.007 | 0.0067 | 160204 |
| 1748553720 | 0.00688 | -2.0E-5 | -0.29 | 0.0063 | 0.007 | 0.0063 | 750423 |
| 1748467740 | 0.0069 | -0.0005 | -6.76 | 0.00765 | 0.00765 | 0.00645 | 3268947 |
| 1748381100 | 0.0074 | -0.00025 | -3.27 | 0.00765 | 0.0078 | 0.007 | 1795741 |
| 1748035500 | 0.00765 | 0.00015 | 2.00 | 0.00742 | 0.00765 | 0.0071 | 365066 |
| 1747949340 | 0.0075 | -0.0001 | -1.32 | 0.0078 | 0.008 | 0.007 | 2051217 |
| 1747862760 | 0.0076 | 0.0006 | 8.57 | 0.00736 | 0.0076 | 0.007 | 54190 |
| 1747776180 | 0.007 | -0.00045 | -6.04 | 0.007 | 0.00756 | 0.0069 | 2117162 |
| 1747689900 | 0.00745 | -0.00035 | -4.49 | 0.008 | 0.008 | 0.0064 | 3125420 |
| 1747430400 | 0.0078 | -0.0001 | -1.27 | 0.00758 | 0.00846 | 0.00758 | 1626547 |
| 1747344000 | 0.0079 | 0.0001 | 1.28 | 0.0077 | 0.008 | 0.0075 | 1379513 |
| 1747257600 | 0.0078 | -0.00042 | -5.11 | 0.0082 | 0.0082 | 0.0077 | 1217934 |
| 1747171560 | 0.00822 | 0.00032 | 4.05 | 0.00805 | 0.0083 | 0.008 | 1651788 |
| 1747084860 | 0.0079 | -0.0004 | -4.82 | 0.0078 | 0.00855 | 0.0075 | 2301781 |
| 1746825600 | 0.0083 | 0.0006 | 7.79 | 0.0079 | 0.0083 | 0.0077 | 486628 |
| 1746739740 | 0.0077 | -0.00053 | -6.44 | 0.0082799 | 0.0083 | 0.00765 | 1122356 |
| 1746653160 | 0.00823 | -0.00077 | -8.56 | 0.00865 | 0.00865 | 0.00823 | 117781 |
| 1746566880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.0087 | 68882 |
| 1746480420 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1746221220 | 0.009 | 0 | 0.00 | 0.009 | 0.0092 | 0.0087 | 1840060 |
| 1746134940 | 0.009 | 0.0002 | 2.27 | 0.0088 | 0.00922 | 0.00858 | 2195298 |
| 1746048480 | 0.0088 | 0.0003 | 3.53 | 0.00865 | 0.0091 | 0.00755 | 2481271 |
| 1745962020 | 0.0085 | -0.0006 | -6.59 | 0.0095999 | 0.0098 | 0.0085 | 911385 |
| 1745875680 | 0.0091 | -0.0006 | -6.19 | 0.0092999 | 0.0092999 | 0.0087 | 2309327 |
| 1745616480 | 0.0097 | 5.0E-5 | 0.52 | 0.01 | 0.01 | 0.0095 | 615393 |
| 1745529840 | 0.00965 | -0.00025 | -2.53 | 0.01 | 0.011 | 0.009 | 4803465 |
| 1745443560 | 0.0099 | 0.0006001 | 6.45 | 0.0088 | 0.00995 | 0.0088 | 396664 |
| 1745357340 | 0.0092999 | -0.0006 | -6.06 | 0.0098 | 0.01 | 0.0092999 | 1871583 |
| 1745270400 | 0.0099 | 0.0006001 | 6.45 | 0.0092 | 0.0099 | 0.0092 | 552257 |
| 1744925340 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.00955 | 0.0087 | 1915293 |
| 1744838940 | 0.0092999 | -0.00024 | -2.52 | 0.01 | 0.01 | 0.0086 | 3134911 |
| 1744752360 | 0.00954 | -0.00046 | -4.60 | 0.00986 | 0.0107 | 0.0091 | 1277180 |
| 1744666140 | 0.01 | -0.00028 | -2.72 | 0.0109 | 0.0109 | 0.00958 | 452900 |
| 1744406940 | 0.0102799 | 0.0002799 | 2.80 | 0.0102 | 0.0104 | 0.0101 | 1341468 |
| 1744320120 | 0.01 | 0.0002 | 2.04 | 0.0091 | 0.0102 | 0.0091 | 1725828 |
| 1744234140 | 0.0098 | 0.00021 | 2.19 | 0.0095 | 0.011 | 0.00805 | 3987146 |
| 1744147740 | 0.00959 | -0.00051 | -5.05 | 0.0109 | 0.0109 | 0.009 | 413807 |
| 1744061220 | 0.0101 | 0.0008001 | 8.60 | 0.0091 | 0.0104 | 0.0091 | 594929 |
| 1743802020 | 0.0092999 | 0.0002999 | 3.33 | 0.01055 | 0.0106 | 0.009 | 3723361 |
| 1743715440 | 0.009 | -0.001325 | -12.83 | 0.01 | 0.01 | 0.008605 | 3907199 |
| 1743629040 | 0.010325 | -7.5E-5 | -0.72 | 0.00974 | 0.010325 | 0.00951 | 2035500 |
| 1743542640 | 0.0104 | -0.0004 | -3.70 | 0.0095 | 0.0104 | 0.0095 | 1960263 |
| 1743456180 | 0.0108 | 0.00128 | 13.45 | 0.0099 | 0.0109 | 0.008445 | 6002398 |
| 1743197340 | 0.00952 | 0.00062 | 6.97 | 0.0089 | 0.00952 | 0.008285 | 5834286 |
| 1743110880 | 0.0089 | 0.0009 | 11.25 | 0.0075 | 0.0089 | 0.0075 | 1913043 |
| 1743024540 | 0.008 | 0 | 0.00 | 0.0092999 | 0.0092999 | 0.0078 | 2862670 |
| 1742938140 | 0.008 | -0.0003 | -3.61 | 0.008 | 0.0085 | 0.00777 | 1150845 |
| 1742851200 | 0.0083 | 0.0005 | 6.41 | 0.0085 | 0.00854 | 0.0078 | 790835 |
| 1742592540 | 0.0078 | -0.0002 | -2.50 | 0.0085 | 0.0085 | 0.0077 | 1322088 |
| 1742505960 | 0.008 | -0.0007 | -8.05 | 0.008 | 0.0085 | 0.00785 | 979853 |
| 1742419200 | 0.0087 | 4.0E-5 | 0.46 | 0.0081 | 0.0088 | 0.0079 | 513381 |
| 1742333400 | 0.00866 | 0.00076 | 9.62 | 0.0088 | 0.009 | 0.008155 | 3751959 |
| 1742246400 | 0.0079 | 0.00014 | 1.80 | 0.0076 | 0.00858 | 0.0076 | 1489627 |
| 1741987680 | 0.00776 | 0.00016 | 2.11 | 0.0076 | 0.0079 | 0.0076 | 404173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
