ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VPLM Voip Pal Com Inc (QB)

0.0157
-0.0006 (-3.68%)
May 21 2024 - Closed
Delayed by 15 minutes

VPLM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.0157 -0.0006 -3.68% 0.0164 0.0164 0.0148 3,582,785
May 20 2024 0.0163 0.0006 3.82% 0.016 0.0167 0.0151 4,000,832
May 17 2024 0.0157 -0.0004 -2.48% 0.0156 0.01638 0.0153 2,080,096
May 16 2024 0.0161 0.0003 1.90% 0.0156 0.0161 0.01515 2,065,645
May 15 2024 0.0158 -0.0004 -2.47% 0.0162 0.0169 0.0156 1,290,564
May 14 2024 0.0162 -0.0013 -7.43% 0.0174 0.0176 0.0145 8,531,071
May 13 2024 0.0175 0.0009 5.42% 0.017 0.0178 0.01675 5,112,455
May 10 2024 0.0166 -0.0005 -2.92% 0.0166 0.0174 0.01655 2,228,440
May 09 2024 0.0171 -0.0001 -0.58% 0.0172 0.0175 0.0166 3,255,921
May 08 2024 0.0172 0.0004 2.38% 0.0164 0.0175 0.0164 8,453,042
May 07 2024 0.0168 -0.0001 -0.59% 0.0175 0.0175 0.0159 2,933,326
May 06 2024 0.0169 0.00015 0.89% 0.0169 0.0174 0.016 6,597,356
May 03 2024 0.01675 0.00055 3.40% 0.016 0.0169 0.0155 13,105,272
May 02 2024 0.0162 0.00122 8.14% 0.0156 0.01705 0.0151 11,977,846
May 01 2024 0.01498 0.00098 7.00% 0.0141 0.0164 0.0136 21,484,432
Apr 30 2024 0.014 0.00105 8.11% 0.013 0.014 0.013 1,468,473
Apr 29 2024 0.01295 0.00005 0.39% 0.0124 0.0139 0.0124 2,354,361
Apr 26 2024 0.0129 -0.0001 -0.77% 0.0129 0.0129 0.011825 1,367,439
Apr 25 2024 0.013 0.00 0.00% 0.013 0.013 0.0125 1,818,640
Apr 24 2024 0.013 -0.0002 -1.52% 0.0137 0.0137 0.0126 2,277,204
Apr 23 2024 0.0132 -0.0004 -2.94% 0.014 0.014 0.013 873,896
Apr 22 2024 0.0136 0.0001 0.74% 0.0139 0.014 0.013 3,807,442
Apr 19 2024 0.0135 0.00 0.00% 0.0139 0.0139 0.0135 1,804,834
Apr 18 2024 0.0135 -0.0004 -2.88% 0.0136 0.014 0.0135 1,590,422
Apr 17 2024 0.0139 -0.0001 -0.71% 0.014 0.014 0.0135 382,934
Apr 16 2024 0.014 0.0003 2.19% 0.01385 0.014 0.0137 1,508,251
Apr 15 2024 0.0137 -0.0002 -1.44% 0.0139 0.0142 0.0137 1,072,108
Apr 12 2024 0.0139 0.00015 1.09% 0.0139 0.014 0.0137 548,122
Apr 11 2024 0.01375 0.00003 0.22% 0.01372 0.0144 0.0135 3,770,632
Apr 10 2024 0.01372 -0.00028 -2.00% 0.0139 0.014 0.01368 1,017,154
Apr 09 2024 0.014 -0.0001 -0.71% 0.0144 0.0144 0.0139 2,438,539
Apr 08 2024 0.0141 0.0001 0.71% 0.014 0.0144 0.014 830,689
Apr 05 2024 0.014 -0.0001 -0.71% 0.01438 0.0146 0.01372 1,520,019
Apr 04 2024 0.0141 -0.0009 -6.00% 0.015 0.01505 0.0141 1,617,228
Apr 03 2024 0.015 -0.0002 -1.32% 0.0152 0.0152 0.01435 1,112,147
Apr 02 2024 0.0152 0.00008 0.53% 0.0162 0.0162 0.0147 845,813
Apr 01 2024 0.01512 -0.00018 -1.18% 0.0153 0.0155 0.015 3,588,370
Mar 28 2024 0.0153 -0.0002 -1.29% 0.0155 0.0155 0.0151 1,011,136
Mar 27 2024 0.0155 -0.00008 -0.48% 0.0163 0.0164 0.0152 980,389
Mar 26 2024 0.015575 -0.00083 -5.03% 0.0164 0.0164 0.0155 421,636
Mar 25 2024 0.0164 0.0008 5.13% 0.0154 0.0164 0.0152 2,024,083
Mar 22 2024 0.0156 -0.0007 -4.29% 0.0158 0.0163 0.0155 1,819,925
Mar 21 2024 0.0163 0.0007 4.49% 0.016 0.0163 0.0156 1,653,426
Mar 20 2024 0.0156 -0.0002 -1.27% 0.0157 0.0159 0.0156 1,131,623
Mar 19 2024 0.0158 -0.0001 -0.63% 0.0163 0.0163 0.0158 1,979,795
Mar 18 2024 0.0159 0.00015 0.95% 0.0158 0.0164 0.0155 1,739,231
Mar 15 2024 0.01575 -0.00017 -1.07% 0.016 0.016 0.01575 634,287
Mar 14 2024 0.01592 -0.00008 -0.50% 0.016 0.016 0.0158 831,260
Mar 13 2024 0.016 0.00016 1.01% 0.0159 0.0163 0.0159 1,282,019
Mar 12 2024 0.01584 0.00018 1.15% 0.016 0.01615 0.0158 1,817,809
Mar 11 2024 0.01566 -0.00014 -0.89% 0.016 0.016 0.01566 1,488,467
Mar 08 2024 0.0158 -0.0005 -3.07% 0.0163 0.0164 0.0157 1,220,365
Mar 07 2024 0.0163 0.0001 0.62% 0.0164 0.0164 0.016 1,126,579
Mar 06 2024 0.0162 0.0004 2.53% 0.016 0.0164 0.0159 1,940,521
Mar 05 2024 0.0158 -0.00045 -2.77% 0.0162 0.01668 0.0153 2,847,893
Mar 04 2024 0.01625 0.00025 1.56% 0.0168 0.0168 0.016 1,062,992
Mar 01 2024 0.016 -0.00045 -2.74% 0.0169 0.017 0.0159 5,463,279
Feb 29 2024 0.01645 -0.00005 -0.30% 0.017 0.0173 0.016 1,561,231
Feb 28 2024 0.0165 0.0005 3.13% 0.0165 0.01725 0.0158 2,141,762
Feb 27 2024 0.016 -0.00075 -4.48% 0.017 0.017 0.016 1,114,501
Feb 26 2024 0.01675 0.00055 3.40% 0.0161 0.017 0.0161 810,238
Feb 23 2024 0.0162 -0.0012 -6.90% 0.0179 0.0179 0.01616 4,078,947
Feb 22 2024 0.0174 0.0005 2.96% 0.017495 0.01765 0.0168 3,103,626

Your Recent History

Delayed Upgrade Clock