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 (%)
Apr 30, 2015 0.0027 0.0031 0.0025 0.0026 11,650,618 +0.00(+4.00%)
Apr 29, 2015 0.0023 0.0028 0.0023 0.0025 12,533,255 +0.00(+8.70%)
Apr 28, 2015 0.0026 0.0026 0.0023 0.0023 4,523,586 -0.00(-11.54%)
Apr 27, 2015 0.0029 0.0029 0.0020 0.0026 24,176,126 -0.00(-10.34%)
Apr 24, 2015 0.0025 0.0029 0.0022 0.0029 14,920,276 +0.00(+7.41%)
Apr 23, 2015 0.0028 0.0037 0.0023 0.0027 21,938,022 +0.00(+0.00%)
Apr 22, 2015 0.0031 0.0031 0.0024 0.0027 28,972,932 -0.00(-15.62%)
Apr 21, 2015 0.0028 0.0042 0.0024 0.0032 41,062,488 +0.00(+14.29%)
Apr 20, 2015 0.0028 0.0029 0.0022 0.0028 13,675,911 +0.00(+27.27%)
Apr 17, 2015 0.0026 0.0035 0.0022 0.0022 19,412,112 -0.00(-18.52%)
Apr 16, 2015 0.0036 0.0037 0.0026 0.0027 8,055,864 -0.00(-30.77%)
Apr 15, 2015 0.0027 0.0040 0.0020 0.0039 27,339,608 +0.00(+50.00%)
Apr 14, 2015 0.0030 0.0035 0.0020 0.0026 14,092,644 -0.00(-33.33%)
Apr 13, 2015 0.0044 0.0044 0.0028 0.0039 1,910,013 -0.00(-27.78%)
Apr 10, 2015 0.0040 0.0055 0.0030 0.0054 1,757,106 +0.00(+20.00%)
Apr 09, 2015 0.0037 0.0076 0.0028 0.0045 9,646,593 +0.00(+18.42%)
Apr 08, 2015 0.0029 0.0042 0.0026 0.0038 4,336,930 +0.00(+8.57%)
Apr 07, 2015 0.0036 0.0036 0.0029 0.0035 1,392,500 +0.00(+0.00%)
Apr 06, 2015 0.0038 0.0038 0.0026 0.0035 6,208,210 -0.00(-7.89%)
Apr 02, 2015 0.0038 0.0038 0.0038 0 -0.00(-19.15%)
Apr 01, 2015 0.0045 0.0048 0.0026 0.0047 7,054,251 -0.00(-4.08%)
Mar 31, 2015 0.0072 0.0072 0.0040 0.0049 2,812,774 -0.00(-31.94%)
Mar 30, 2015 0.0050 0.0073 0.0045 0.0072 1,227,514 +0.00(+44.00%)
Mar 27, 2015 0.0040 0.0071 0.0033 0.0050 5,329,710 +0.00(+21.95%)
Mar 26, 2015 0.0050 0.0050 0.0032 0.0041 10,497,662 -0.00(-23.79%)
Mar 25, 2015 0.0086 0.0086 0.0052 0.0054 3,388,103 -0.00(-34.39%)
Mar 24, 2015 0.0120 0.0129 0.0070 0.0082 3,453,417 -0.00(-31.67%)
Mar 23, 2015 0.0090 0.0140 0.0080 0.0120 3,459,913 +0.00(+50.00%)
Mar 20, 2015 0.0055 0.0120 0.0038 0.0080 8,814,491 +0.00(+60.00%)
Mar 19, 2015 0.0045 0.0068 0.0038 0.0050 5,072,042 +0.00(+11.11%)
Mar 18, 2015 0.0050 0.0055 0.0045 0.0045 670,845 -0.00(-10.00%)
Mar 17, 2015 0.0060 0.0060 0.0050 0.0050 50,590 -0.00(-17.49%)
Mar 16, 2015 0.0060 0.0064 0.0051 0.0061 1,273,500 +0.00(+1.00%)
Mar 13, 2015 0.0068 0.0069 0.0057 0.0060 520,500 +0.00(+0.00%)
Mar 12, 2015 0.0075 0.0099 0.0057 0.0060 4,929,678 -0.00(-31.43%)
Mar 11, 2015 0.0189 0.0189 0.0070 0.0088 522,363 -0.00(-29.44%)
Mar 10, 2015 0.0098 0.0124 0.0055 0.0124 3,110,667 +0.00(+32.62%)
Mar 09, 2015 0.0095 0.0100 0.0086 0.0094 1,385,700 +0.00(+10.00%)
Mar 06, 2015 0.0140 0.0140 0.0085 0.0085 352,800 -0.01(-42.57%)
Mar 05, 2015 0.0230 0.0230 0.0090 0.0148 2,596,208 -0.01(-40.80%)
Mar 04, 2015 0.0219 0.0170 0.0250 826,498 +0.00(+14.16%)
Mar 03, 2015 0.0125 0.0219 0.0125 0.0219 2,245,795 +0.01(+75.20%)
Mar 02, 2015 0.0125 0.0125 0.0125 0.0125 10,000 +0.00(+0.00%)
Feb 25, 2015 0.0125 0.0125 0.0125 0.0125 10,000 +0.00(+0.00%)
Feb 20, 2015 0.0125 0.0125 0.0125 0 +0.00(+5.93%)
Feb 18, 2015 0.0118 0.0118 0.0118 0 +0.00(+2.61%)
Feb 17, 2015 0.0150 0.0168 0.0110 0.0115 726,600 -0.01(-34.73%)
Feb 13, 2015 0.0176 0.0176 0.0176 0 -0.00(-11.99%)
Feb 12, 2015 0.0121 0.0200 0.0121 0.0200 20,100 -0.00(-12.96%)
Feb 10, 2015 0.0230 0.0230 0.0230 0 +0.00(+15.58%)
Feb 05, 2015 0.0199 0.0199 0.0199 0 +0.00(+23.60%)
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.