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 | -0.0029 | -17.5757575758 | 0.0165 | 0.0165 | 0.011 | 9161565 | 0.01362413 | CS |
| 4 | -0.00314 | -18.7574671446 | 0.01674 | 0.029 | 0.011 | 6765294 | 0.01753079 | CS |
| 12 | -0.0024 | -15 | 0.016 | 0.029 | 0.011 | 4573719 | 0.01704294 | CS |
| 26 | -0.0044 | -24.4444444444 | 0.018 | 0.029 | 0.011 | 3391658 | 0.0164817 | CS |
| 52 | -0.0196 | -59.0361445783 | 0.0332 | 0.0399 | 0.011 | 2606945 | 0.01877744 | CS |
| 156 | 0 | 0 | 0.0136 | 0.1144 | 0.01 | 2251577 | 0.03229183 | CS |
| 260 | -0.0009 | -6.20689655172 | 0.0145 | 0.1144 | 0.006 | 2000432 | 0.02780962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10106237 |
| 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 |
| 1718746140 | 0.0168999 | 0.0001 | 0.60 | 0.0168 | 0.0173 | 0.0166 | 976320 |
| 1718659680 | 0.0168 | 0.0001 | 0.60 | 0.017 | 0.0174 | 0.0165 | 5678661 |
| 1718400300 | 0.0167 | 0.0001 | 0.60 | 0.017 | 0.017 | 0.0165 | 2361394 |
| 1718314140 | 0.0166 | -0.00015 | -0.90 | 0.0168999 | 0.017 | 0.0166 | 1078231 |
| 1718227380 | 0.01675 | -5.0E-5 | -0.30 | 0.017 | 0.017 | 0.0166 | 1901889 |
| 1718141340 | 0.0168 | -8.0E-5 | -0.47 | 0.017 | 0.017 | 0.0165 | 2359858 |
| 1718054880 | 0.01688 | 0 | 0.00 | 0.017 | 0.0174 | 0.0166 | 3057293 |
| 1717795800 | 0.01688 | -0.00012 | -0.71 | 0.017 | 0.017 | 0.01658 | 1862300 |
| 1717709400 | 0.017 | -5.0E-5 | -0.29 | 0.01705 | 0.0172 | 0.0165 | 1737784 |
| 1717622460 | 0.01705 | 0.0001501 | 0.89 | 0.017 | 0.0172 | 0.0168 | 2405531 |
| 1717536360 | 0.0168999 | -0.0001 | -0.59 | 0.0166 | 0.017 | 0.0165 | 3486620 |
| 1717450140 | 0.017 | 0 | 0.00 | 0.017 | 0.0174 | 0.0166 | 3062080 |
| 1717190940 | 0.017 | 0.00174 | 11.40 | 0.016 | 0.017 | 0.0155 | 3587539 |
| 1717104540 | 0.01526 | -0.00034 | -2.18 | 0.015 | 0.016 | 0.015 | 2326276 |
| 1717018020 | 0.0156 | 0.000145 | 0.94 | 0.01534 | 0.016 | 0.015 | 2311229 |
| 1716931740 | 0.015455 | -0.000895 | -5.47 | 0.0162 | 0.0166 | 0.0153 | 3339561 |
| 1716585840 | 0.01635 | 0.000558 | 3.53 | 0.0158 | 0.0165 | 0.0154 | 3007030 |
| 1716499740 | 0.015792 | 0.000992 | 6.70 | 0.015 | 0.0162999 | 0.0149 | 2667453 |
| 1716412800 | 0.0148 | -0.0009 | -5.73 | 0.0159 | 0.0171 | 0.0148 | 4876871 |
| 1716326940 | 0.0157 | -0.0006 | -3.68 | 0.0164 | 0.0164 | 0.0148 | 3582785 |
| 1716240180 | 0.0162999 | 0.0005999 | 3.82 | 0.016 | 0.0167 | 0.0151 | 4000832 |
| 1715981340 | 0.0157 | -0.0004 | -2.48 | 0.0156 | 0.01638 | 0.0153 | 2080096 |
| 1715894940 | 0.0161 | 0.0003 | 1.90 | 0.0156 | 0.0161 | 0.01515 | 2065645 |
| 1715808000 | 0.0158 | -0.0004 | -2.47 | 0.0162 | 0.0168999 | 0.0156 | 1290564 |
| 1715722140 | 0.0162 | -0.0013 | -7.43 | 0.0174 | 0.0176 | 0.0145 | 8531071 |
| 1715635200 | 0.0175 | 0.0009 | 5.42 | 0.017 | 0.0178 | 0.01675 | 5112455 |
| 1715376000 | 0.0166 | -0.0005 | -2.92 | 0.0166 | 0.0174 | 0.01655 | 2228440 |
| 1715289720 | 0.0171 | -0.0001 | -0.58 | 0.0172 | 0.0175 | 0.0166 | 3255921 |
| 1715203200 | 0.0172 | 0.0004 | 2.38 | 0.0164 | 0.0175 | 0.0164 | 8453042 |
| 1715117340 | 0.0168 | -0.0001 | -0.59 | 0.0175 | 0.0175 | 0.0159 | 2933326 |
| 1715030940 | 0.0168999 | 0.0001499 | 0.89 | 0.0168999 | 0.0174 | 0.016 | 6597356 |
| 1714771740 | 0.01675 | 0.00055 | 3.40 | 0.016 | 0.0168999 | 0.0155 | 13105272 |
| 1714685340 | 0.0162 | 0.00122 | 8.14 | 0.0156 | 0.01705 | 0.0151 | 11977846 |
| 1714598400 | 0.01498 | 0.00098 | 7.00 | 0.0141 | 0.0164 | 0.0136 | 21484432 |
| 1714512600 | 0.014 | 0.00105 | 8.11 | 0.013 | 0.014 | 0.013 | 1468473 |
| 1714425720 | 0.01295 | 5.0E-5 | 0.39 | 0.0124 | 0.0139 | 0.0124 | 2354361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
