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 | -0.0032 | -29.6296296296 | 0.0108 | 0.0118 | 0.0075 | 2341506 | 0.00886131 | CS |
| 4 | -0.0079 | -50.9677419355 | 0.0155 | 0.0168 | 0.0075 | 2307217 | 0.01199901 | CS |
| 12 | 0.0007 | 10.1449275362 | 0.0069 | 0.018875 | 0.0063 | 2754779 | 0.0105401 | CS |
| 26 | -0.0053 | -41.0852713178 | 0.0129 | 0.018875 | 0.005 | 2590771 | 0.00944354 | CS |
| 52 | -0.0088 | -53.6585365854 | 0.0164 | 0.029 | 0.005 | 3264062 | 0.0131016 | CS |
| 156 | -0.00555 | -42.2053231939 | 0.01315 | 0.1144 | 0.005 | 2608335 | 0.02878273 | CS |
| 260 | -0.0104 | -57.7777777778 | 0.018 | 0.1144 | 0.005 | 2282075 | 0.02534198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0076 | -0.000425 | -5.30 | 0.008 | 0.0083 | 0.0075 | 1208703 |
| 1741300140 | 0.0080249 | -0.000675 | -7.76 | 0.0087 | 0.0087 | 0.0076 | 2548972 |
| 1741213440 | 0.0087 | -0.0003 | -3.33 | 0.009 | 0.009 | 0.0082 | 245373 |
| 1741126800 | 0.009 | 0.0005 | 5.88 | 0.0089 | 0.009 | 0.0076 | 2289912 |
| 1741040760 | 0.0085 | -0.0033 | -27.97 | 0.0118 | 0.0118 | 0.0075 | 5336387 |
| 1740781260 | 0.0118 | 0.001685 | 16.66 | 0.0108 | 0.0118 | 0.0106 | 1286886 |
| 1740695340 | 0.010115 | -0.000585 | -5.47 | 0.0105 | 0.0107 | 0.0095 | 1324820 |
| 1740608400 | 0.0107 | 0.0004 | 3.88 | 0.0103 | 0.0107499 | 0.0095999 | 1743075 |
| 1740522480 | 0.0103 | -0.0003 | -2.83 | 0.0110899 | 0.01145 | 0.009 | 2442180 |
| 1740435600 | 0.0106 | -0.001295 | -10.89 | 0.0117 | 0.012 | 0.01 | 3075982 |
| 1740176400 | 0.011895 | -0.000605 | -4.84 | 0.0124 | 0.014 | 0.0117 | 743754 |
| 1740090480 | 0.0125 | -0.0005 | -3.85 | 0.0125 | 0.0131 | 0.0125 | 1125707 |
| 1740003960 | 0.013 | -0.0008 | -5.80 | 0.0138 | 0.0138 | 0.0118 | 2535864 |
| 1739917740 | 0.0138 | -0.00034 | -2.40 | 0.0141 | 0.0144 | 0.0128 | 2869491 |
| 1739572020 | 0.01414 | 0.00014 | 1.00 | 0.0145 | 0.0145 | 0.0129 | 1412569 |
| 1739485320 | 0.014 | -0.0009 | -6.04 | 0.0147 | 0.0152 | 0.0136 | 4642092 |
| 1739398920 | 0.0149 | -0.00015 | -1.00 | 0.0153 | 0.01608 | 0.0148 | 1832417 |
| 1739312940 | 0.01505 | -0.00069 | -4.38 | 0.0168 | 0.0168 | 0.0146 | 2387036 |
| 1739226000 | 0.01574 | 0.00164 | 11.63 | 0.0141 | 0.0159 | 0.014 | 2590568 |
| 1738967160 | 0.0141 | -0.001 | -6.62 | 0.0155 | 0.0155 | 0.0129 | 3404031 |
| 1738880400 | 0.0151 | 0.0022 | 17.05 | 0.0134 | 0.018875 | 0.0127 | 8763940 |
| 1738794000 | 0.0129 | 0.00012 | 0.94 | 0.0133 | 0.0134 | 0.0112 | 8724586 |
| 1738708080 | 0.01278 | 0.00018 | 1.43 | 0.0128 | 0.0129 | 0.0107 | 3835127 |
| 1738621740 | 0.0126 | 0.0033001 | 35.49 | 0.0099 | 0.0127 | 0.0095999 | 2098683 |
| 1738362000 | 0.0092999 | -0.00084 | -8.28 | 0.0101 | 0.0102 | 0.0091 | 2027213 |
| 1738276080 | 0.01014 | 0.00064 | 6.74 | 0.0097 | 0.01014 | 0.0092 | 2364226 |
| 1738189740 | 0.0095 | -0.00091 | -8.74 | 0.0109 | 0.0109 | 0.009 | 1201112 |
| 1738103280 | 0.01041 | -0.00199 | -16.05 | 0.0129 | 0.0135 | 0.0088 | 6362514 |
| 1738016820 | 0.0124 | 0.00375 | 43.35 | 0.009 | 0.01375 | 0.0085 | 10557828 |
| 1737757440 | 0.00865 | -0.00013 | -1.48 | 0.009 | 0.009 | 0.0079 | 4029268 |
| 1737671220 | 0.00878 | 0.00053 | 6.42 | 0.009 | 0.00928 | 0.0083 | 2069759 |
| 1737584640 | 0.00825 | 0.00015 | 1.85 | 0.0084 | 0.0085 | 0.0078 | 732733 |
| 1737498540 | 0.0081 | 0.0005 | 6.58 | 0.0085 | 0.0088 | 0.0078 | 1194188 |
| 1737152880 | 0.0076 | -0.0003 | -3.80 | 0.0073 | 0.0081 | 0.0073 | 2599273 |
| 1737066420 | 0.0079 | 0.0003 | 3.95 | 0.0078 | 0.008 | 0.0072 | 1015098 |
| 1736979720 | 0.0076 | -0.0004 | -5.00 | 0.008 | 0.0082 | 0.0075 | 887774 |
| 1736893380 | 0.008 | 0.000125 | 1.59 | 0.0074 | 0.00805 | 0.007 | 1743121 |
| 1736806800 | 0.007875 | 0.000135 | 1.74 | 0.0079 | 0.0083 | 0.0074 | 1146387 |
| 1736547720 | 0.00774 | -0.00126 | -14.00 | 0.009 | 0.009 | 0.0074 | 1369787 |
| 1736375340 | 0.009 | 0.0003 | 3.45 | 0.0089 | 0.009 | 0.0087 | 2148510 |
| 1736288940 | 0.0087 | -0.0013 | -13.00 | 0.01 | 0.01 | 0.0085 | 4170852 |
| 1736202360 | 0.01 | 0.0002 | 2.04 | 0.01 | 0.01 | 0.0078 | 5171456 |
| 1735942980 | 0.0098 | 0.0019 | 24.05 | 0.00805 | 0.0098 | 0.0071 | 2262319 |
| 1735856700 | 0.0079 | 0.0009 | 12.86 | 0.0072 | 0.008205 | 0.00715 | 2957308 |
| 1735683960 | 0.007 | 0.0006 | 9.38 | 0.007 | 0.0075 | 0.0063 | 5433705 |
| 1735597740 | 0.0064 | -0.00175 | -21.47 | 0.0078 | 0.0089 | 0.0063 | 3750716 |
| 1735338000 | 0.0081499 | -0.00045 | -5.23 | 0.0083 | 0.01 | 0.0077 | 1719705 |
| 1735252020 | 0.0086 | 0.00095 | 12.42 | 0.00771 | 0.0094 | 0.0075 | 906624 |
| 1735078200 | 0.00765 | 7.5E-5 | 0.99 | 0.007785 | 0.0078 | 0.00765 | 15206 |
| 1734992400 | 0.007575 | -0.000375 | -4.72 | 0.0085 | 0.0085 | 0.0074 | 1307982 |
| 1734733200 | 0.00795 | -0.00036 | -4.33 | 0.0083 | 0.009525 | 0.0074 | 1140485 |
| 1734646800 | 0.00831 | 0.00081 | 10.80 | 0.008 | 0.0085 | 0.006985 | 1938728 |
| 1734560940 | 0.0075 | -0.0001 | -1.32 | 0.0074 | 0.0089 | 0.0063 | 1737501 |
| 1734474360 | 0.0076 | -0.0005 | -6.17 | 0.0077 | 0.0092 | 0.0074 | 3417458 |
| 1734388140 | 0.0081 | 0.0009 | 12.50 | 0.008225 | 0.0084 | 0.0073 | 2184146 |
| 1734128940 | 0.0072 | 0.0003 | 4.35 | 0.0069 | 0.0088 | 0.00652 | 4690424 |
| 1734042480 | 0.0069 | 0.00095 | 15.97 | 0.0062 | 0.0072 | 0.0057999 | 3905081 |
| 1733955900 | 0.00595 | -0.0003 | -4.80 | 0.00649 | 0.00649 | 0.0057 | 1759581 |
| 1733869200 | 0.00625 | 0.00025 | 4.17 | 0.0061 | 0.0068 | 0.0056 | 1431627 |
| 1733782800 | 0.006 | 0.0001 | 1.69 | 0.0061 | 0.0061 | 0.0055 | 2917421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
