Canada markets closed

Voip-Pal.com Inc. (VPLM)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.0167+0.0001 (+0.60%)
At close: 03:34PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.01700.01700.01650.01670.01672,361,394
Jun 13, 20240.01690.01700.01660.01660.01661,078,231
Jun 12, 20240.01700.01700.01660.01680.01681,901,889
Jun 11, 20240.01700.01700.01650.01680.01682,359,858
Jun 10, 20240.01700.01740.01660.01690.01693,032,293
Jun 07, 20240.01700.01700.01660.01690.01691,862,300
Jun 06, 20240.01700.01720.01650.01700.01701,737,784
Jun 05, 20240.01700.01720.01680.01700.01702,405,531
Jun 04, 20240.01660.01700.01650.01690.01693,486,620
Jun 03, 20240.01700.01740.01660.01700.01703,062,080
May 31, 20240.01600.01700.01550.01700.01703,587,539
May 30, 20240.01500.01600.01500.01530.01532,326,276
May 29, 20240.01530.01600.01500.01560.01562,311,229
May 28, 20240.01620.01660.01530.01550.01553,339,561
May 24, 20240.01580.01650.01540.01630.01633,007,030
May 23, 20240.01500.01630.01490.01580.01582,667,453
May 22, 20240.01590.01710.01480.01480.01484,876,871
May 21, 20240.01640.01640.01480.01570.01573,582,785
May 20, 20240.01600.01670.01510.01630.01634,000,832
May 17, 20240.01560.01640.01530.01570.01572,080,096
May 16, 20240.01560.01610.01520.01610.01612,065,645
May 15, 20240.01620.01690.01560.01580.01581,290,564
May 14, 20240.01740.01760.01450.01620.01628,531,071
May 13, 20240.01700.01770.01680.01750.01755,112,455
May 10, 20240.01660.01740.01660.01660.01662,228,440
May 09, 20240.01720.01750.01660.01710.01713,255,921
May 08, 20240.01640.01750.01640.01720.01728,453,042
May 07, 20240.01750.01750.01590.01680.01682,933,326
May 06, 20240.01690.01740.01600.01690.01696,597,356
May 03, 20240.01600.01690.01550.01680.016813,105,272
May 02, 20240.01560.01700.01510.01620.016211,977,846
May 01, 20240.01410.01640.01360.01500.015021,484,432
Apr 30, 20240.01300.01400.01300.01400.01401,468,473
Apr 29, 20240.01240.01390.01240.01300.01302,354,361
Apr 26, 20240.01290.01290.01180.01290.01291,367,439
Apr 25, 20240.01300.01300.01250.01300.01301,818,640
Apr 24, 20240.01370.01370.01260.01300.01302,277,204
Apr 23, 20240.01400.01400.01300.01320.0132873,896
Apr 22, 20240.01390.01400.01300.01360.01363,807,442
Apr 19, 20240.01390.01390.01350.01350.01351,804,834
Apr 18, 20240.01360.01400.01350.01350.01351,590,422
Apr 17, 20240.01400.01400.01350.01390.0139382,934
Apr 16, 20240.01380.01400.01370.01400.01401,508,251
Apr 15, 20240.01390.01420.01370.01370.01371,072,108
Apr 12, 20240.01390.01400.01370.01390.0139548,122
Apr 11, 20240.01370.01440.01350.01370.01373,770,632
Apr 10, 20240.01390.01400.01370.01370.01371,017,154
Apr 09, 20240.01440.01440.01390.01400.01402,438,539
Apr 08, 20240.01400.01440.01400.01410.0141830,689
Apr 05, 20240.01440.01460.01370.01400.01401,520,019
Apr 04, 20240.01500.01500.01410.01410.01411,617,228
Apr 03, 20240.01520.01520.01430.01500.01501,112,147
Apr 02, 20240.01620.01620.01470.01520.0152845,813
Apr 01, 20240.01530.01550.01500.01510.01513,588,370
Mar 28, 20240.01550.01550.01510.01530.01531,011,136
Mar 27, 20240.01630.01640.01520.01550.0155980,389
Mar 26, 20240.01640.01640.01550.01560.0156421,636
Mar 25, 20240.01540.01640.01520.01640.01642,024,083
Mar 22, 20240.01580.01630.01550.01560.01561,819,925
Mar 21, 20240.01600.01630.01560.01630.01631,653,426
Mar 20, 20240.01570.01590.01560.01560.01561,131,623
Mar 19, 20240.01630.01630.01580.01580.01581,979,795
Mar 18, 20240.01580.01640.01550.01590.01591,739,231
Mar 15, 20240.01600.01600.01580.01580.0158634,287
Mar 14, 20240.01600.01600.01580.01590.0159831,260
Mar 13, 20240.01590.01630.01590.01600.01601,282,019
Mar 12, 20240.01600.01610.01580.01580.01581,817,809
Mar 11, 20240.01600.01600.01570.01570.01571,488,467
Mar 08, 20240.01630.01640.01570.01580.01581,220,365
Mar 07, 20240.01640.01640.01600.01630.01631,126,579
Mar 06, 20240.01600.01640.01590.01620.01621,940,521
Mar 05, 20240.01620.01670.01530.01580.01582,847,893
Mar 04, 20240.01680.01680.01600.01620.01621,062,992
Mar 01, 20240.01690.01700.01590.01600.01605,463,279
Feb 29, 20240.01700.01730.01600.01650.01651,561,231
Feb 28, 20240.01650.01720.01580.01650.01652,141,762
Feb 27, 20240.01700.01700.01600.01600.01601,114,501
Feb 26, 20240.01610.01700.01610.01680.0168810,238
Feb 23, 20240.01790.01790.01620.01620.01624,078,947
Feb 22, 20240.01750.01770.01680.01740.01743,103,626
Feb 21, 20240.01950.01950.01690.01690.01692,620,700
Feb 20, 20240.01770.02000.01770.01850.01855,893,903
Feb 16, 20240.01630.01850.01510.01850.01852,905,565
Feb 15, 20240.01600.01600.01580.01600.01606,098,809
Feb 14, 20240.01580.01600.01550.01590.01592,483,048
Feb 13, 20240.01570.01580.01520.01570.01571,742,856
Feb 12, 20240.01600.01600.01530.01550.01552,305,564
Feb 09, 20240.01590.01600.01550.01580.01583,816,216
Feb 08, 20240.01590.01590.01510.01530.01532,174,147
Feb 07, 20240.01620.01620.01570.01600.01601,138,193
Feb 06, 20240.01630.01630.01540.01560.01561,453,962
Feb 05, 20240.01680.01680.01540.01590.0159953,893
Feb 02, 20240.01690.01700.01510.01610.01612,493,241
Feb 01, 20240.01650.01700.01600.01670.01671,307,822
Jan 31, 20240.01670.01680.01610.01660.0166825,435
Jan 30, 20240.01670.01700.01610.01660.0166873,846
Jan 29, 20240.01790.01790.01620.01700.01704,968,510
Jan 26, 20240.01800.01800.01640.01700.01702,835,610
Jan 25, 20240.01740.01850.01650.01650.01653,153,958
Jan 24, 20240.01780.01780.01720.01740.01742,253,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...