Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Voip Pal Com Inc (QB) (VPLM)
Voip Pal Com Inc (QB) (VPLM) Historical

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

Voip Pal Com (QB)

Senior Loan and Limited ...

Flow Capital (PK)

Green Globe (PK)

Sound Equity Dividend In...

Leadershares Activist Le...

Delayed Upgrade Clock