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, 2018 0.0010 0.0010 0.0007 0.0008 543,000 -0.00(-20.00%)
Nov 29, 2018 0.0010 0.0010 0.0010 0.0010 50,000 +0.00(+11.11%)
Nov 28, 2018 0.0008 0.0009 0.0008 0.0009 1,398,450 +0.00(+12.50%)
Nov 27, 2018 0.0009 0.0009 0.0007 0.0008 2,063,820 -0.00(-11.11%)
Nov 23, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Nov 21, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Nov 20, 2018 0.0008 0.0010 0.0008 0.0010 3,359,272 +0.00(+11.11%)
Nov 19, 2018 0.0009 0.0009 0.0007 0.0009 354,218 +0.00(+12.50%)
Nov 16, 2018 0.0010 0.0010 0.0006 0.0008 9,300,500 -0.00(-20.00%)
Nov 15, 2018 0.0010 0.0011 0.0009 0.0010 1,432,896 -0.00(-9.09%)
Nov 14, 2018 0.0010 0.0011 0.0009 0.0011 215,000 -0.00(-8.33%)
Nov 13, 2018 0.0010 0.0012 0.0010 0.0012 489,356 +0.00(+20.00%)
Nov 12, 2018 0.0009 0.0010 0.0009 0.0010 100,000 -0.00(-9.09%)
Nov 09, 2018 0.0011 0.0011 0.0011 0.0011 130,000 +0.00(+0.00%)
Nov 08, 2018 0.0011 0.0012 0.0010 0.0011 325,363 +0.00(+0.00%)
Nov 07, 2018 0.0013 0.0013 0.0009 0.0011 921,495 -0.00(-15.38%)
Nov 06, 2018 0.0013 0.0013 0.0010 0.0013 546,537 +0.00(+0.00%)
Nov 05, 2018 0.0013 0.0013 0.0010 0.0013 1,515,659 +0.00(+0.00%)
Nov 02, 2018 0.0010 0.0013 0.0010 0.0013 1,144,200 +0.00(+8.33%)
Nov 01, 2018 0.0010 0.0012 0.0009 0.0012 6,948,323 -0.00(-7.69%)
Oct 31, 2018 0.0010 0.0015 0.0010 0.0013 4,995,633 +0.00(+8.33%)
Oct 30, 2018 0.0011 0.0012 0.0010 0.0012 2,171,206 +0.00(+0.00%)
Oct 29, 2018 0.0007 0.0015 0.0007 0.0012 5,070,371 -0.00(-25.00%)
Oct 26, 2018 0.0016 0.0016 0.0016 0.0016 70,000 +0.00(+0.00%)
Oct 25, 2018 0.0011 0.0016 0.0010 0.0016 277,688 +0.00(+0.00%)
Oct 24, 2018 0.0016 0.0017 0.0010 0.0016 326,882 +0.00(+6.67%)
Oct 23, 2018 0.0017 0.0017 0.0015 0.0015 6,900,594 -0.00(-6.25%)
Oct 22, 2018 0.0017 0.0017 0.0015 0.0016 3,605,552 +0.00(+0.00%)
Oct 19, 2018 0.0015 0.0017 0.0015 0.0016 11,113,299 +0.00(+6.67%)
Oct 18, 2018 0.0016 0.0017 0.0015 0.0015 966,600 -0.00(-6.25%)
Oct 17, 2018 0.0016 0.0017 0.0016 0.0016 726,000 -0.00(-5.88%)
Oct 16, 2018 0.0017 0.0017 0.0017 0.0017 10,020 +0.00(+13.33%)
Oct 15, 2018 0.0013 0.0017 0.0012 0.0015 1,134,049 +0.00(+15.38%)
Oct 12, 2018 0.0015 0.0015 0.0010 0.0013 261,200 +0.00(+0.00%)
Oct 11, 2018 0.0014 0.0014 0.0011 0.0013 579,100 +0.00(+18.18%)
Oct 10, 2018 0.0013 0.0013 0.0011 0.0011 124,909 -0.00(-21.43%)
Oct 09, 2018 0.0012 0.0014 0.0011 0.0014 110,088 +0.00(+0.00%)
Oct 05, 2018 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Oct 04, 2018 0.0015 0.0016 0.0011 0.0015 1,822,000 -0.00(-6.25%)
Oct 03, 2018 0.0015 0.0017 0.0014 0.0016 5,674,428 +0.00(+14.29%)
Oct 02, 2018 0.0015 0.0015 0.0014 0.0014 1,373,484 +0.00(+0.00%)
Oct 01, 2018 0.0013 0.0017 0.0012 0.0014 4,831,588 +0.00(+16.67%)
Sep 28, 2018 0.0015 0.0017 0.0010 0.0012 13,061,999 -0.00(-20.00%)
Sep 27, 2018 0.0011 0.0017 0.0010 0.0015 15,157,105 +0.00(+36.36%)
Sep 26, 2018 0.0010 0.0011 0.0009 0.0011 8,268,865 +0.00(+0.00%)
Sep 25, 2018 0.0012 0.0012 0.0009 0.0011 7,700,502 -0.00(-8.33%)
Sep 24, 2018 0.0017 0.0017 0.0010 0.0012 34,072,920 -0.00(-20.00%)
Sep 21, 2018 0.0017 0.0017 0.0014 0.0015 2,200,900 -0.00(-6.25%)
Sep 20, 2018 0.0017 0.0018 0.0014 0.0016 2,725,000 +0.00(+0.00%)
Sep 19, 2018 0.0017 0.0018 0.0016 0.0016 1,257,001 +0.00(+0.00%)
Sep 18, 2018 0.0016 0.0017 0.0014 0.0016 7,368,249 +0.00(+0.00%)
Sep 17, 2018 0.0021 0.0021 0.0015 0.0016 5,995,833 -0.00(-20.00%)
Sep 14, 2018 0.0025 0.0025 0.0020 0.0020 2,965,200 -0.00(-23.08%)
Sep 13, 2018 0.0034 0.0034 0.0020 0.0026 2,841,363 -0.00(-23.53%)
Sep 12, 2018 0.0036 0.0036 0.0027 0.0034 1,218,934 +0.00(+17.24%)
Sep 11, 2018 0.0029 0.0032 0.0022 0.0029 1,648,636 +0.00(+7.41%)
Sep 10, 2018 0.0027 0.0027 0.0017 0.0027 2,069,696 -0.00(-3.57%)
Sep 07, 2018 0.0029 0.0029 0.0026 0.0028 11,000 +0.00(+0.00%)
Sep 06, 2018 0.0025 0.0029 0.0025 0.0028 524,872 -0.00(-3.45%)
Sep 05, 2018 0.0026 0.0029 0.0026 0.0029 223,538 +0.00(+0.00%)
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.