Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vgtel Inc (OP: VGTL )

0.0001 UNCHANGED
Last Price Updated: 9:34 AM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 0.8900 0.8900 0.8100 0.8900 5,360 +0.04(+4.71%)
Nov 29, 2012 0.8300 0.8500 0.8300 0.8500 5,000 +0.04(+4.94%)
Nov 28, 2012 0.8500 0.8500 0.8100 0.8100 8,500 -0.02(-2.99%)
Nov 27, 2012 0.8500 0.8900 0.8100 0.8350 2,100 -0.04(-4.02%)
Nov 26, 2012 0.8700 0.8700 0.8200 0.8700 7,835 -0.01(-0.85%)
Nov 24, 2012 0.8775 0.8775 0.8775 0.8775 100 +0.00(+0.00%)
Nov 23, 2012 0.8775 0.8775 0.8775 0.8775 100 +0.03(+3.24%)
Nov 21, 2012 0.8775 0.8775 0.8200 0.8500 10,600 +0.03(+3.53%)
Nov 20, 2012 0.8775 0.8775 0.8210 0.8210 2,000 -0.06(-6.44%)
Nov 19, 2012 0.8200 0.9000 0.8200 0.8775 1,776 -0.02(-2.50%)
Nov 16, 2012 0.9000 0.9500 0.9000 0.9000 9,500 +0.00(+0.00%)
Nov 15, 2012 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Nov 14, 2012 0.7800 1.000 0.7800 0.9000 11,200 +0.00(+0.00%)
Nov 13, 2012 0.9000 0.9500 0.7000 0.9000 21,063 +0.04(+4.65%)
Nov 12, 2012 0.8600 0.8600 0.8600 0.8600 1,000 -0.09(-9.47%)
Nov 09, 2012 0.8900 0.9500 0.8900 0.9500 5,000 +0.06(+6.74%)
Nov 08, 2012 0.9200 0.9200 0.8900 0.8900 1,356 +0.01(+1.14%)
Nov 07, 2012 0.9500 0.9500 0.8800 0.8800 2,600 -0.06(-6.38%)
Nov 06, 2012 0.9500 0.9500 0.9400 0.9400 11,350 +0.00(+0.00%)
Nov 05, 2012 0.9200 1.040 0.9200 0.9400 15,476 +0.02(+2.17%)
Nov 02, 2012 0.9600 1.040 0.9200 0.9200 16,850 -0.04(-4.17%)
Nov 01, 2012 0.8500 0.9600 0.8500 0.9600 6,614 +0.00(+0.00%)
Oct 26, 2012 0.9600 0.9600 0.9600 0 -0.05(-4.95%)
Oct 25, 2012 0.9900 1.010 0.9200 1.010 50,287 -0.02(-1.94%)
Oct 24, 2012 1.010 1.040 0.9500 1.030 8,300 +0.02(+1.98%)
Oct 23, 2012 0.9900 1.010 0.9500 1.010 8,936 +0.01(+1.00%)
Oct 19, 2012 1.000 1.000 1.000 1.000 2,500 -0.01(-0.99%)
Oct 18, 2012 0.9900 1.010 0.9500 1.010 20,000 +0.02(+2.02%)
Oct 17, 2012 0.9900 0.9900 0.9900 0.9900 9,486 +0.04(+4.21%)
Oct 16, 2012 0.9500 0.9500 0.9500 0.9500 3,636 +0.00(+0.00%)
Oct 15, 2012 0.9000 0.9500 0.9000 0.9500 3,616 +0.00(+0.00%)
Oct 12, 2012 0.9500 0.9500 0.9500 0.9500 840 +0.00(+0.00%)
Oct 11, 2012 0.9200 0.9500 0.9200 0.9500 7,500 +0.03(+3.26%)
Oct 10, 2012 0.8500 0.9300 0.8000 0.9200 22,100 +0.21(+29.58%)
Oct 09, 2012 0.7000 0.8799 0.7000 0.7100 4,166 -0.14(-16.47%)
Oct 08, 2012 0.6700 0.8500 0.6700 0.8500 2,308 +0.18(+26.87%)
Oct 06, 2012 0.7600 0.8500 0.6700 0.6700 40,950 +0.00(+0.00%)
Oct 05, 2012 0.7600 0.8500 0.6700 0.6700 40,950 -0.23(-25.56%)
Oct 04, 2012 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Oct 03, 2012 0.9800 0.9800 0.8200 0.9000 4,692 -0.08(-8.16%)
Oct 02, 2012 0.8200 0.9800 0.8200 0.9800 200 +0.13(+15.29%)
Oct 01, 2012 0.8500 0.8500 0.8500 0.8500 2,500 -0.13(-13.27%)
Sep 28, 2012 0.9800 0.9800 0.9800 0.9800 100 +0.13(+15.29%)
Sep 27, 2012 0.9300 0.9500 0.8500 0.8500 25,300 -0.08(-8.60%)
Sep 26, 2012 0.9300 0.9300 0.9300 0.9300 635 +0.02(+2.20%)
Sep 25, 2012 0.9300 0.9300 0.9100 0.9100 3,100 +0.02(+2.25%)
Sep 24, 2012 0.8900 0.9200 0.8800 0.8900 31,550 -0.04(-4.30%)
Sep 21, 2012 0.9500 0.9500 0.8500 0.9300 13,220 -0.01(-1.06%)
Sep 20, 2012 0.9000 0.9500 0.8500 0.9400 11,450 +0.07(+8.05%)
Sep 19, 2012 0.8400 0.8700 0.8000 0.8700 17,275 +0.07(+8.75%)
Sep 18, 2012 0.8300 0.8500 0.8000 0.8000 12,246 -0.05(-5.88%)
Sep 17, 2012 0.9000 0.9000 0.8300 0.8500 25,850 +0.00(+0.00%)
Sep 14, 2012 0.9000 0.9000 0.6700 0.8500 43,884 -0.02(-2.30%)
Sep 13, 2012 0.8400 0.8700 0.7900 0.8700 3,808 +0.04(+4.82%)
Sep 12, 2012 0.9000 0.9000 0.7200 0.8300 16,307 -0.01(-1.19%)
Sep 11, 2012 0.8400 0.8800 0.8400 0.8400 900 +0.00(+0.00%)
Sep 10, 2012 0.8400 0.8400 0.8400 0.8400 550 +0.00(+0.00%)
Sep 07, 2012 0.9000 0.9000 0.8200 0.8400 2,416 -0.06(-6.67%)
Sep 06, 2012 0.7000 0.9000 0.7000 0.9000 18,100 +0.12(+15.38%)
Sep 05, 2012 0.7600 0.7800 0.7000 0.7800 7,040 -0.03(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.