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, 2016 0.0006 0.0006 0.0004 0.0005 2,760,637 -0.00(-16.67%)
Mar 30, 2016 0.0006 0.0006 0.0006 0.0006 500,000 +0.00(+0.00%)
Mar 29, 2016 0.0008 0.0008 0.0004 0.0006 16,988,160 -0.00(-25.00%)
Mar 28, 2016 0.0008 0.0009 0.0008 0.0008 700,169 -0.00(-11.11%)
Mar 24, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Mar 23, 2016 0.0011 0.0011 0.0007 0.0010 34,011,744 -0.00(-33.33%)
Mar 22, 2016 0.0011 0.0015 0.0011 0.0015 1,204,730 +0.00(+25.00%)
Mar 21, 2016 0.0012 0.0014 0.0011 0.0012 683,150 +0.00(+9.09%)
Mar 18, 2016 0.0014 0.0014 0.0011 0.0011 1,182,964 -0.00(-8.33%)
Mar 17, 2016 0.0012 0.0012 0.0012 0.0012 1,232,741 +0.00(+0.00%)
Mar 16, 2016 0.0013 0.0013 0.0012 0.0012 912,260 -0.00(-7.69%)
Mar 15, 2016 0.0013 0.0015 0.0013 0.0013 558,593 -0.00(-10.96%)
Mar 14, 2016 0.0014 0.0015 0.0013 0.0015 2,275,964 -0.00(-2.67%)
Mar 11, 2016 0.0014 0.0015 0.0013 0.0015 217,960 +0.00(+0.00%)
Mar 10, 2016 0.0015 0.0015 0.0015 0.0015 70,000 -0.00(-3.23%)
Mar 09, 2016 0.0014 0.0015 0.0013 0.0015 1,260,187 +0.00(+10.71%)
Mar 08, 2016 0.0015 0.0015 0.0013 0.0014 417,244 +0.00(+7.69%)
Mar 07, 2016 0.0014 0.0015 0.0013 0.0013 175,000 -0.00(-27.78%)
Mar 04, 2016 0.0018 0.0018 0.0010 0.0018 1,122,099 +0.00(+0.00%)
Mar 03, 2016 0.0015 0.0018 0.0015 0.0018 1,579,703 +0.00(+20.00%)
Mar 02, 2016 0.0013 0.0015 0.0013 0.0015 1,537,471 +0.00(+7.14%)
Mar 01, 2016 0.0014 0.0014 0.0014 0.0014 15,595 +0.00(+7.69%)
Feb 29, 2016 0.0014 0.0014 0.0013 0.0013 190,000 -0.00(-13.33%)
Feb 26, 2016 0.0015 0.0015 0.0015 0.0015 879,998 -0.00(-6.25%)
Feb 25, 2016 0.0016 0.0016 0.0016 0.0016 290,000 -0.00(-11.11%)
Feb 24, 2016 0.0016 0.0018 0.0016 0.0018 79,600 +0.00(+0.00%)
Feb 23, 2016 0.0017 0.0018 0.0016 0.0018 652,941 +0.00(+5.88%)
Feb 22, 2016 0.0014 0.0017 0.0014 0.0017 2,035,500 +0.00(+21.43%)
Feb 19, 2016 0.0013 0.0014 0.0013 0.0014 1,050,000 -0.00(-4.11%)
Feb 18, 2016 0.0013 0.0015 0.0013 0.0015 142,400 +0.00(+12.31%)
Feb 17, 2016 0.0012 0.0013 0.0012 0.0013 1,130,150 +0.00(+18.18%)
Feb 16, 2016 0.0013 0.0013 0.0011 0.0011 538,524 -0.00(-15.38%)
Feb 12, 2016 0.0013 0.0013 0.0013 0 -0.00(-26.14%)
Feb 11, 2016 0.0010 0.0019 0.0010 0.0018 3,983,930 +0.00(+95.56%)
Feb 10, 2016 0.0014 0.0014 0.0009 0.0009 1,961,208 -0.00(-40.00%)
Feb 09, 2016 0.0014 0.0015 0.0014 0.0015 376,000 +0.00(+7.14%)
Feb 08, 2016 0.0015 0.0015 0.0014 0.0014 452,714 -0.00(-6.67%)
Feb 05, 2016 0.0015 0.0019 0.0013 0.0015 14,706,738 +0.00(+0.00%)
Feb 04, 2016 0.0021 0.0021 0.0014 0.0015 7,791,362 -0.00(-31.82%)
Feb 03, 2016 0.0022 0.0022 0.0021 0.0022 930,000 -0.00(-7.56%)
Feb 02, 2016 0.0023 0.0024 0.0022 0.0024 92,300 -0.00(-0.83%)
Feb 01, 2016 0.0024 0.0024 0.0024 0.0024 100,000 -0.00(-2.83%)
Jan 29, 2016 0.0025 0.0025 0.0022 0.0025 306,029 -0.00(-1.98%)
Jan 28, 2016 0.0024 0.0026 0.0024 0.0025 333,036 +0.00(+6.78%)
Jan 27, 2016 0.0024 0.0024 0.0024 0.0024 280,833 +0.00(+12.38%)
Jan 26, 2016 0.0022 0.0023 0.0021 0.0021 642,058 +0.00(+0.00%)
Jan 25, 2016 0.0029 0.0029 0.0020 0.0021 3,343,196 -0.00(-27.59%)
Jan 22, 2016 0.0035 0.0036 0.0029 0.0029 199,238 -0.00(-24.48%)
Jan 21, 2016 0.0023 0.0039 0.0022 0.0038 1,364,964 +0.00(+92.00%)
Jan 20, 2016 0.0020 0.0020 0.0020 0.0020 620,000 +0.00(+0.00%)
Jan 19, 2016 0.0029 0.0029 0.0020 0.0020 3,615,104 -0.00(-33.33%)
Jan 15, 2016 0.0030 0.0030 0.0030 0 -0.00(-18.92%)
Jan 14, 2016 0.0041 0.0041 0.0030 0.0037 494,956 -0.00(-9.76%)
Jan 13, 2016 0.0044 0.0050 0.0036 0.0041 577,388 +0.00(+0.00%)
Jan 12, 2016 0.0040 0.0043 0.0040 0.0041 854,082 +0.00(+2.50%)
Jan 11, 2016 0.0050 0.0050 0.0039 0.0040 1,028,449 -0.00(-23.08%)
Jan 08, 2016 0.0041 0.0055 0.0041 0.0052 1,041,959 -0.00(-1.89%)
Jan 07, 2016 0.0048 0.0057 0.0046 0.0053 631,158 -0.00(-8.62%)
Jan 06, 2016 0.0048 0.0058 0.0048 0.0058 177,200 -0.00(-1.69%)
Jan 05, 2016 0.0048 0.0059 0.0048 0.0059 519,019 +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.