Canada markets closed

Voip-Pal.com Inc. (VPLM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0168+0.0005 (+3.40%)
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20240.01800.01830.01720.01720.01721,410,637
Jan 22, 20240.01850.01850.01710.01780.01781,250,524
Jan 19, 20240.01830.01830.01700.01810.01811,838,162
Jan 18, 20240.01800.01850.01700.01820.0182783,125
Jan 17, 20240.01850.01850.01700.01700.0170431,640
Jan 16, 20240.01780.01840.01780.01830.01832,384,198
Jan 12, 20240.01750.01850.01720.01780.01781,062,391
Jan 11, 20240.01750.01750.01650.01720.0172877,235
Jan 10, 20240.01700.01700.01600.01700.01701,414,342
Jan 09, 20240.01720.01810.01650.01680.01683,395,009
Jan 08, 20240.01780.01810.01710.01750.0175485,746
Jan 05, 20240.01650.01800.01650.01760.0176649,477
Jan 04, 20240.01820.01890.01700.01750.01752,248,057
Jan 03, 20240.01800.01950.01700.01800.01802,332,143
Jan 02, 20240.02020.02020.01800.01950.0195807,175
Dec 29, 20230.02100.02100.01960.02020.02021,942,650
Dec 28, 20230.02140.02140.01910.02090.02093,099,874
Dec 27, 20230.02000.02270.01800.02000.02002,551,661
Dec 26, 20230.02390.02440.02000.02100.02101,549,255
Dec 22, 20230.02630.02690.02100.02300.02302,490,139
Dec 21, 20230.02420.02600.02300.02500.0250871,176
Dec 20, 20230.02310.02610.02310.02450.02451,416,108
Dec 19, 20230.02210.02680.02210.02300.02303,428,920
Dec 18, 20230.02290.02340.02020.02340.02341,215,219
Dec 15, 20230.02180.02250.02060.02250.0225739,675
Dec 14, 20230.01890.02440.01890.02180.02181,646,184
Dec 13, 20230.01740.01890.01730.01880.01881,051,013
Dec 12, 20230.01770.01800.01700.01740.0174279,920
Dec 11, 20230.01790.01890.01700.01700.01701,206,742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...