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, 2015 0.0057 0.0070 0.0051 0.0070 689,060 +0.00(+12.90%)
Nov 27, 2015 0.0068 0.0068 0.0062 0.0062 30,057 -0.00(-11.43%)
Nov 25, 2015 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Nov 24, 2015 0.0068 0.0073 0.0059 0.0068 1,084,232 +0.00(+0.00%)
Nov 23, 2015 0.0074 0.0054 0.0068 1,351,931 +0.00(+13.33%)
Nov 20, 2015 0.0045 0.0063 0.0045 0.0060 900,211 +0.00(+27.66%)
Nov 19, 2015 0.0050 0.0056 0.0042 0.0047 1,361,590 -0.00(-6.00%)
Nov 18, 2015 0.0052 0.0056 0.0046 0.0050 1,271,842 -0.00(-10.71%)
Nov 17, 2015 0.0058 0.0058 0.0055 0.0056 449,138 -0.00(-3.45%)
Nov 16, 2015 0.0059 0.0064 0.0053 0.0058 1,324,183 -0.00(-3.33%)
Nov 13, 2015 0.0062 0.0065 0.0056 0.0060 1,140,984 -0.00(-3.23%)
Nov 12, 2015 0.0063 0.0067 0.0062 0.0062 116,726 -0.00(-8.82%)
Nov 11, 2015 0.0060 0.0069 0.0059 0.0068 303,244 +0.00(+13.33%)
Nov 10, 2015 0.0060 0.0060 0.0060 0.0060 16,969 +0.00(+0.00%)
Nov 09, 2015 0.0070 0.0070 0.0058 0.0060 130,297 -0.00(-11.76%)
Nov 06, 2015 0.0065 0.0070 0.0055 0.0068 925,679 +0.00(+11.48%)
Nov 05, 2015 0.0060 0.0070 0.0052 0.0061 1,575,752 -0.00(-10.29%)
Nov 04, 2015 0.0065 0.0072 0.0056 0.0068 1,004,800 -0.00(-5.56%)
Nov 03, 2015 0.0074 0.0074 0.0059 0.0072 270,947 -0.00(-4.00%)
Nov 02, 2015 0.0068 0.0075 0.0055 0.0075 522,673 +0.00(+0.00%)
Oct 30, 2015 0.0077 0.0078 0.0074 0.0075 509,052 +0.00(+0.00%)
Oct 29, 2015 0.0073 0.0076 0.0070 0.0075 628,376 +0.00(+2.74%)
Oct 28, 2015 0.0072 0.0075 0.0065 0.0073 922,094 -0.00(-5.19%)
Oct 27, 2015 0.0084 0.0085 0.0070 0.0077 1,191,307 -0.00(-9.41%)
Oct 26, 2015 0.0075 0.0086 0.0068 0.0085 1,685,600 +0.00(+19.72%)
Oct 23, 2015 0.0070 0.0075 0.0065 0.0071 1,002,961 +0.00(+5.97%)
Oct 22, 2015 0.0060 0.0074 0.0060 0.0067 1,679,300 +0.00(+4.69%)
Oct 21, 2015 0.0060 0.0065 0.0059 0.0064 1,225,391 +0.00(+0.00%)
Oct 20, 2015 0.0064 0.0064 0.0052 0.0064 563,872 -0.00(-1.54%)
Oct 19, 2015 0.0066 0.0066 0.0059 0.0065 290,227 -0.00(-1.52%)
Oct 16, 2015 0.0070 0.0077 0.0051 0.0066 546,831 -0.00(-4.35%)
Oct 15, 2015 0.0059 0.0070 0.0058 0.0069 961,171 +0.00(+15.00%)
Oct 14, 2015 0.0051 0.0060 0.0044 0.0060 1,963,022 +0.00(+3.45%)
Oct 13, 2015 0.0050 0.0065 0.0044 0.0058 2,377,730 -0.00(-10.77%)
Oct 12, 2015 0.0075 0.0075 0.0060 0.0065 418,066 -0.00(-17.72%)
Oct 09, 2015 0.0068 0.0079 0.0050 0.0079 2,434,242 +0.00(+16.18%)
Oct 08, 2015 0.0069 0.0069 0.0061 0.0068 1,139,309 +0.00(+4.62%)
Oct 07, 2015 0.0072 0.0072 0.0060 0.0065 472,422 -0.00(-9.72%)
Oct 06, 2015 0.0078 0.0079 0.0070 0.0072 1,267,402 -0.00(-8.86%)
Oct 05, 2015 0.0065 0.0080 0.0060 0.0079 2,285,766 +0.00(+21.54%)
Oct 02, 2015 0.0072 0.0072 0.0053 0.0065 4,592,759 -0.00(-9.72%)
Oct 01, 2015 0.0087 0.0087 0.0070 0.0072 4,207,358 -0.00(-18.18%)
Sep 30, 2015 0.0100 0.0100 0.0080 0.0088 719,455 -0.00(-11.02%)
Sep 29, 2015 0.0137 0.0140 0.0085 0.0099 3,838,735 -0.00(-28.33%)
Sep 28, 2015 0.0150 0.0150 0.0115 0.0138 1,294,678 +0.00(+6.15%)
Sep 25, 2015 0.0113 0.0130 0.0101 0.0130 1,804,131 +0.00(+15.04%)
Sep 24, 2015 0.0086 0.0115 0.0078 0.0113 1,650,720 +0.00(+26.97%)
Sep 23, 2015 0.0085 0.0090 0.0077 0.0089 1,631,182 +0.00(+4.71%)
Sep 22, 2015 0.0086 0.0110 0.0077 0.0085 2,851,373 -0.00(-4.49%)
Sep 21, 2015 0.0119 0.0120 0.0089 0.0089 1,481,335 -0.00(-22.61%)
Sep 18, 2015 0.0114 0.0125 0.0107 0.0115 336,774 +0.00(+0.88%)
Sep 17, 2015 0.0100 0.0119 0.0091 0.0114 1,261,230 +0.00(+15.62%)
Sep 16, 2015 0.0080 0.0100 0.0069 0.0099 2,439,519 +0.00(+12.05%)
Sep 15, 2015 0.0090 0.0102 0.0065 0.0088 2,515,201 -0.00(-2.22%)
Sep 14, 2015 0.0102 0.0102 0.0085 0.0090 1,882,727 -0.00(-11.76%)
Sep 11, 2015 0.0100 0.0102 0.0088 0.0102 1,610,358 +0.00(+0.00%)
Sep 10, 2015 0.0119 0.0119 0.0091 0.0102 2,048,892 -0.00(-14.29%)
Sep 09, 2015 0.0141 0.0141 0.0100 0.0119 442,039 -0.00(-17.36%)
Sep 08, 2015 0.0130 0.0155 0.0110 0.0144 1,830,288 +0.00(+19.01%)
Sep 04, 2015 0.0121 0.0121 0.0121 0 +0.00(+1.68%)
Sep 03, 2015 0.0083 0.0123 0.0074 0.0119 3,689,195 +0.00(+45.12%)
Sep 02, 2015 0.0120 0.0120 0.0074 0.0082 6,321,075 -0.00(-21.90%)
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.