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 )

N/A 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 (%)
Mar 31, 2014 0.5900 0.6500 0.5900 0.6500 10,300 +0.00(+0.00%)
Mar 28, 2014 0.6800 0.6800 0.5500 0.6500 0 +0.07(+12.07%)
Mar 27, 2014 0.5067 0.5999 0.4500 0.5800 84,187 -0.04(-5.69%)
Mar 26, 2014 0.7500 0.7500 0.4930 0.6150 30,700 -0.00(-0.79%)
Mar 25, 2014 0.6300 0.6300 0.4883 0.6199 26,100 +0.03(+4.71%)
Mar 24, 2014 0.5999 0.6199 0.5920 0.5920 12,000 -0.03(-4.98%)
Mar 21, 2014 0.6496 0.6496 0.6230 0.6230 11,200 +0.03(+5.06%)
Mar 20, 2014 0.6500 0.7000 0.5930 0.5930 49,800 -0.11(-15.29%)
Mar 19, 2014 0.6800 0.7000 0.6500 0.7000 14,900 +0.00(+0.00%)
Mar 18, 2014 0.7000 0.7000 0.6500 0.7000 2,500 +0.00(+0.00%)
Mar 17, 2014 0.7500 0.7500 0.6700 0.7000 87,750 +0.00(+0.00%)
Mar 14, 2014 0.6000 0.7700 0.5750 0.7000 0 +0.15(+27.27%)
Mar 13, 2014 0.6500 0.6500 0.5001 0.5500 59,500 -0.09(-14.06%)
Mar 12, 2014 0.6000 0.7000 0.5700 0.6400 192,560 -0.01(-1.54%)
Mar 11, 2014 0.4700 0.7099 0.4700 0.6500 69,787 +0.18(+38.30%)
Mar 10, 2014 0.4700 0.4700 0.4700 0.4700 940 +0.01(+3.30%)
Mar 07, 2014 0.7350 0.7350 0.4100 0.4550 0 +0.00(+0.38%)
Mar 06, 2014 0.4850 0.5000 0.4201 0.4533 63,990 -0.01(-1.46%)
Mar 05, 2014 0.5000 0.5000 0.4600 0.4600 32,900 -0.03(-6.12%)
Mar 04, 2014 0.5700 0.5700 0.4800 0.4900 59,500 -0.09(-15.52%)
Mar 03, 2014 0.6125 0.6999 0.3120 0.5800 31,163 -0.12(-17.14%)
Feb 28, 2014 0.6500 0.8000 0.6100 0.7000 0 +0.00(+0.14%)
Feb 27, 2014 0.6500 0.7000 0.6109 0.6990 8,600 -0.00(-0.14%)
Feb 26, 2014 0.6100 0.7000 0.6100 0.7000 2,100 +0.00(+0.00%)
Feb 25, 2014 0.7400 0.7500 0.5521 0.7000 63,820 +0.00(+0.00%)
Feb 24, 2014 0.7200 0.7200 0.7000 0.7000 6,000 -0.05(-6.65%)
Feb 21, 2014 0.7500 0.7500 0.7200 0.7499 0 -0.05(-6.25%)
Feb 20, 2014 0.8999 0.8999 0.7500 0.7999 8,500 +0.10(+14.27%)
Feb 19, 2014 0.7800 0.8300 0.7000 0.7000 53,259 -0.11(-13.58%)
Feb 18, 2014 0.8500 0.9950 0.7800 0.8100 32,405 +0.01(+1.25%)
Feb 14, 2014 0.8000 0.8000 0.8000 0 +0.22(+37.93%)
Feb 13, 2014 0.5498 0.5900 0.5400 0.5800 88,100 +0.04(+6.46%)
Feb 12, 2014 0.5800 0.5849 0.2851 0.5448 54,300 -0.04(-7.47%)
Feb 11, 2014 0.5010 0.6000 0.5000 0.5888 96,026 +0.09(+17.76%)
Feb 10, 2014 0.6000 0.6000 0.5000 0.5000 24,080 -0.01(-1.96%)
Feb 07, 2014 0.6300 0.6300 0.5000 0.5100 0 -0.14(-21.54%)
Feb 06, 2014 0.5000 0.6500 0.5000 0.6500 5,250 +0.15(+30.00%)
Feb 05, 2014 0.5201 0.6500 0.5000 0.5000 23,447 +0.00(+0.00%)
Feb 04, 2014 0.6100 0.6100 0.4500 0.5000 56,659 -0.20(-28.57%)
Feb 03, 2014 0.7300 0.7300 0.6500 0.7000 14,101 +0.00(+0.00%)
Jan 31, 2014 0.6500 0.7200 0.6480 0.7000 0 -0.10(-12.50%)
Jan 30, 2014 0.9700 0.9700 0.8000 0.8000 11,148 +0.16(+25.00%)
Jan 29, 2014 0.7500 0.7500 0.6000 0.6400 15,398 -0.16(-19.80%)
Jan 28, 2014 0.6000 0.7980 0.6000 0.7980 162,399 +0.17(+26.67%)
Jan 27, 2014 0.8000 0.8000 0.5900 0.6300 42,898 -0.12(-16.00%)
Jan 24, 2014 1.010 1.010 0.6301 0.7500 0 -0.13(-14.77%)
Jan 23, 2014 1.000 1.000 0.8800 0.8800 94,592 -0.12(-12.00%)
Jan 22, 2014 1.000 1.000 0.9800 1.000 930 +0.00(+0.00%)
Jan 21, 2014 1.020 1.200 0.9800 1.000 7,971 -0.07(-6.54%)
Jan 17, 2014 1.070 1.070 1.070 0 +0.00(+0.00%)
Jan 16, 2014 1.060 1.100 1.060 1.070 12,428 -0.01(-0.93%)
Jan 15, 2014 0.9800 1.090 0.9860 1.080 65,598 +0.10(+10.20%)
Jan 14, 2014 0.9500 1.000 0.9100 0.9800 9,000 +0.06(+6.51%)
Jan 13, 2014 1.100 1.100 0.9201 0.9201 6,275 -0.06(-6.11%)
Jan 10, 2014 1.090 1.090 0.9690 0.9800 139,064 -0.05(-5.13%)
Jan 09, 2014 1.050 1.190 1.010 1.033 31,975 -0.08(-6.94%)
Jan 08, 2014 1.190 1.190 1.110 1.110 300 -0.04(-3.48%)
Jan 07, 2014 1.150 1.154 1.010 1.150 50,501 -0.05(-4.17%)
Jan 06, 2014 1.350 1.350 1.100 1.200 6,656 +0.00(+0.00%)
Jan 03, 2014 1.050 1.380 1.020 1.200 0 +0.18(+17.65%)
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.