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)

0.0136
-0.0006 (-4.23%)
Jul 26 2024 - Closed
Delayed by 15 minutes

VPLM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0136 -0.0006 -4.23% 0.0147 0.0147 0.0126 5,681,302
Jul 25 2024 0.0142 -0.00082 -5.46% 0.0158 0.0158 0.0133 4,242,897
Jul 24 2024 0.01502 -0.00048 -3.10% 0.0162 0.0162 0.014 3,417,049
Jul 23 2024 0.0155 0.00276 21.66% 0.0127 0.0155 0.0127 2,683,111
Jul 22 2024 0.01274 -0.00076 -5.63% 0.012 0.014 0.01135 10,106,237
Jul 19 2024 0.0135 -0.003 -18.18% 0.0165 0.0165 0.011 25,143,662
Jul 18 2024 0.0165 -0.00073 -4.21% 0.0172 0.0172 0.0157 2,866,886
Jul 17 2024 0.017225 -0.00038 -2.13% 0.0181 0.0181 0.0159 6,452,734
Jul 16 2024 0.0176 0.0007 4.17% 0.0169 0.018386 0.01635 5,589,163
Jul 15 2024 0.016896 -0.00106 -5.90% 0.0177 0.0185 0.0165 4,328,840
Jul 12 2024 0.017955 -0.00055 -2.95% 0.0184 0.0185 0.0165 12,129,473
Jul 11 2024 0.0185 -0.0018 -8.87% 0.029 0.029 0.0167 5,899,265
Jul 10 2024 0.0203 -0.0074 -26.71% 0.0281 0.0281 0.0185 8,510,731
Jul 09 2024 0.0277 0.00785 39.55% 0.02 0.029 0.0196 13,834,547
Jul 08 2024 0.01985 0.00192 10.68% 0.018 0.02 0.0177 5,231,870
Jul 05 2024 0.017935 0.00014 0.76% 0.017 0.018 0.017 4,188,382
Jul 03 2024 0.0178 0.0003 1.71% 0.0175 0.018 0.01688 2,834,162
Jul 02 2024 0.0175 0.001 6.06% 0.0166 0.0175 0.0166 7,375,457
Jul 01 2024 0.0165 -0.0002 -1.20% 0.0165 0.0168 0.0165 1,670,328
Jun 28 2024 0.0167 -0.00005 -0.30% 0.01674 0.0168 0.0161 1,820,919
Jun 27 2024 0.01675 0.00025 1.52% 0.0165 0.0169 0.0165 1,380,023
Jun 26 2024 0.0165 -0.0001 -0.60% 0.0168 0.017 0.0165 1,277,118
Jun 25 2024 0.0166 -0.00033 -1.95% 0.0174 0.0174 0.0165 2,249,464
Jun 24 2024 0.01693 -0.00027 -1.57% 0.01725 0.0174 0.016775 2,915,761
Jun 21 2024 0.0172 0.0007 4.24% 0.0167 0.0173 0.0165 4,695,107
Jun 20 2024 0.0165 -0.0004 -2.37% 0.0172 0.0173 0.0165 4,323,181
Jun 18 2024 0.0169 0.0001 0.60% 0.0168 0.0173 0.0166 976,320
Jun 17 2024 0.0168 0.0001 0.60% 0.017 0.0174 0.0165 5,678,661
Jun 14 2024 0.0167 0.0001 0.60% 0.017 0.017 0.0165 2,361,394
Jun 13 2024 0.0166 -0.00015 -0.90% 0.0169 0.017 0.0166 1,078,231
Jun 12 2024 0.01675 -0.00005 -0.30% 0.017 0.017 0.0166 1,901,889
Jun 11 2024 0.0168 -0.00008 -0.47% 0.017 0.017 0.0165 2,359,858
Jun 10 2024 0.01688 0.00 0.00% 0.017 0.0174 0.0166 3,057,293
Jun 07 2024 0.01688 -0.00012 -0.71% 0.017 0.017 0.01658 1,862,300
Jun 06 2024 0.017 -0.00005 -0.29% 0.01705 0.0172 0.0165 1,737,784
Jun 05 2024 0.01705 0.00015 0.89% 0.017 0.0172 0.0168 2,405,531
Jun 04 2024 0.0169 -0.0001 -0.59% 0.0166 0.017 0.0165 3,486,620
Jun 03 2024 0.017 0.00 0.00% 0.017 0.0174 0.0166 3,062,080
May 31 2024 0.017 0.00174 11.40% 0.016 0.017 0.0155 3,587,539
May 30 2024 0.01526 -0.00034 -2.18% 0.015 0.016 0.015 2,326,276
May 29 2024 0.0156 0.00015 0.94% 0.01534 0.016 0.015 2,311,229
May 28 2024 0.015455 -0.0009 -5.47% 0.0162 0.0166 0.0153 3,339,561
May 24 2024 0.01635 0.00056 3.53% 0.0158 0.0165 0.0154 3,007,030
May 23 2024 0.015792 0.00099 6.70% 0.015 0.0163 0.0149 2,667,453
May 22 2024 0.0148 -0.0009 -5.73% 0.0159 0.0171 0.0148 4,876,871
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