기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Voip Pal Com Inc (QB) | VPLM | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.016 | 0.0155 | 0.0169 | 0.01675 | 0.0162 |
VPLM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0129 | 0.01705 | 0.011825 | 0.0151236 | 7,730,510 | 0.00385 | 29.84% |
1개월 | 0.01438 | 0.01705 | 0.011825 | 0.0145297 | 3,195,672 | 0.00237 | 16.48% |
3개월 | 0.0159 | 0.02 | 0.011825 | 0.0154769 | 2,486,736 | 0.00085 | 5.35% |
6개월 | 0.01575 | 0.0331 | 0.011825 | 0.0179564 | 2,248,869 | 0.001 | 6.35% |
1년 | 0.0485 | 0.1049 | 0.011825 | 0.0412551 | 2,711,472 | -0.03175 | -65.46% |
3년 | 0.0284 | 0.1144 | 0.01 | 0.0342964 | 2,004,633 | -0.01165 | -41.02% |
5년 | 0.02375 | 0.1144 | 0.006 | 0.028782 | 1,840,322 | -0.007 | -29.47% |
VPLM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.0162 | 0.00122 | 8.14% | 0.0156 | 0.01705 | 0.0151 | 11,977,846 |
02 5월(5) 2024 | 0.01498 | 0.00098 | 7.00% | 0.0141 | 0.0164 | 0.0136 | 21,484,432 |
01 5월(5) 2024 | 0.014 | 0.00105 | 8.11% | 0.013 | 0.014 | 0.013 | 1,468,473 |
30 4월(4) 2024 | 0.01295 | 0.00005 | 0.39% | 0.0124 | 0.0139 | 0.0124 | 2,354,361 |
27 4월(4) 2024 | 0.0129 | -0.0001 | -0.77% | 0.0129 | 0.0129 | 0.011825 | 1,367,439 |
26 4월(4) 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.0125 | 1,818,640 |
25 4월(4) 2024 | 0.013 | -0.0002 | -1.52% | 0.0137 | 0.0137 | 0.0126 | 2,277,204 |
24 4월(4) 2024 | 0.0132 | -0.0004 | -2.94% | 0.014 | 0.014 | 0.013 | 873,896 |
23 4월(4) 2024 | 0.0136 | 0.0001 | 0.74% | 0.0139 | 0.014 | 0.013 | 3,807,442 |
20 4월(4) 2024 | 0.0135 | 0.00 | 0.00% | 0.0139 | 0.0139 | 0.0135 | 1,804,834 |
19 4월(4) 2024 | 0.0135 | -0.0004 | -2.88% | 0.0136 | 0.014 | 0.0135 | 1,590,422 |
18 4월(4) 2024 | 0.0139 | -0.0001 | -0.71% | 0.014 | 0.014 | 0.0135 | 382,934 |
17 4월(4) 2024 | 0.014 | 0.0003 | 2.19% | 0.01385 | 0.014 | 0.0137 | 1,508,251 |
16 4월(4) 2024 | 0.0137 | -0.0002 | -1.44% | 0.0139 | 0.0142 | 0.0137 | 1,072,108 |
13 4월(4) 2024 | 0.0139 | 0.00015 | 1.09% | 0.0139 | 0.014 | 0.0137 | 548,122 |
12 4월(4) 2024 | 0.01375 | 0.00003 | 0.22% | 0.01372 | 0.0144 | 0.0135 | 3,770,632 |
11 4월(4) 2024 | 0.01372 | -0.00028 | -2.00% | 0.0139 | 0.014 | 0.01368 | 1,017,154 |
10 4월(4) 2024 | 0.014 | -0.0001 | -0.71% | 0.0144 | 0.0144 | 0.0139 | 2,438,539 |
09 4월(4) 2024 | 0.0141 | 0.0001 | 0.71% | 0.014 | 0.0144 | 0.014 | 830,689 |
06 4월(4) 2024 | 0.014 | -0.0001 | -0.71% | 0.01438 | 0.0146 | 0.01372 | 1,520,019 |
05 4월(4) 2024 | 0.0141 | -0.0009 | -6.00% | 0.015 | 0.01505 | 0.0141 | 1,617,228 |
04 4월(4) 2024 | 0.015 | -0.0002 | -1.32% | 0.0152 | 0.0152 | 0.01435 | 1,112,147 |