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

V Group Inc (OP: VGID )

0.0001 UNCHANGED
Last Price Updated: 12:04 PM EDT, Apr 11, 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 (%)
May 31, 2017 0.0017 0.0021 0.0016 0.0021 3,904,085 +0.00(+23.53%)
May 30, 2017 0.0020 0.0020 0.0016 0.0017 2,369,578 -0.00(-15.00%)
May 26, 2017 0.0022 0.0022 0.0016 0.0020 7,115,593 -0.00(-9.09%)
May 25, 2017 0.0018 0.0022 0.0016 0.0022 2,657,432 +0.00(+22.22%)
May 24, 2017 0.0016 0.0020 0.0016 0.0018 4,340,575 -0.00(-10.00%)
May 23, 2017 0.0018 0.0020 0.0016 0.0020 6,573,557 +0.00(+25.00%)
May 22, 2017 0.0016 0.0019 0.0016 0.0016 2,010,635 -0.00(-5.88%)
May 19, 2017 0.0018 0.0018 0.0016 0.0017 508,756 +0.00(+0.00%)
May 18, 2017 0.0016 0.0019 0.0016 0.0017 3,901,352 +0.00(+6.25%)
May 17, 2017 0.0018 0.0019 0.0016 0.0016 909,399 -0.00(-15.79%)
May 16, 2017 0.0018 0.0021 0.0018 0.0019 1,218,300 -0.00(-5.00%)
May 15, 2017 0.0017 0.0021 0.0017 0.0020 524,532 +0.00(+0.00%)
May 12, 2017 0.0020 0.0022 0.0016 0.0020 3,805,300 +0.00(+0.00%)
May 11, 2017 0.0022 0.0022 0.0019 0.0020 3,645,377 +0.00(+5.26%)
May 10, 2017 0.0019 0.0022 0.0019 0.0019 7,393,528 +0.00(+0.00%)
May 09, 2017 0.0021 0.0024 0.0017 0.0019 9,603,975 +0.00(+5.56%)
May 08, 2017 0.0023 0.0024 0.0017 0.0018 11,073,765 -0.00(-25.00%)
May 05, 2017 0.0025 0.0027 0.0024 0.0024 2,440,022 -0.00(-14.29%)
May 04, 2017 0.0029 0.0029 0.0023 0.0028 10,496,142 -0.00(-3.45%)
May 03, 2017 0.0022 0.0029 0.0021 0.0029 37,590,888 +0.00(+38.10%)
May 02, 2017 0.0021 0.0025 0.0018 0.0021 3,875,103 +0.00(+5.00%)
May 01, 2017 0.0017 0.0024 0.0015 0.0020 7,829,842 +0.00(+7.53%)
Apr 28, 2017 0.0015 0.0020 0.0015 0.0019 6,624,415 +0.00(+3.33%)
Apr 27, 2017 0.0022 0.0024 0.0014 0.0018 32,442,526 -0.00(-21.74%)
Apr 26, 2017 0.0022 0.0024 0.0021 0.0023 5,450,933 +0.00(+0.00%)
Apr 25, 2017 0.0024 0.0025 0.0021 0.0023 12,792,817 +0.00(+0.00%)
Apr 24, 2017 0.0025 0.0025 0.0022 0.0023 8,000,643 -0.00(-8.00%)
Apr 21, 2017 0.0028 0.0028 0.0025 0.0025 6,801,468 -0.00(-3.85%)
Apr 20, 2017 0.0032 0.0043 0.0025 0.0026 69,080,880 -0.00(-18.70%)
Apr 19, 2017 0.0027 0.0032 0.0027 0.0032 8,453,497 +0.00(+14.21%)
Apr 18, 2017 0.0027 0.0029 0.0026 0.0028 5,397,222 +0.00(+0.72%)
Apr 17, 2017 0.0029 0.0029 0.0025 0.0028 13,223,298 -0.00(-4.14%)
Apr 13, 2017 0.0027 0.0030 0.0025 0.0029 16,172,011 +0.00(+7.41%)
Apr 12, 2017 0.0030 0.0030 0.0023 0.0027 16,882,956 -0.00(-6.90%)
Apr 11, 2017 0.0033 0.0033 0.0027 0.0029 19,501,640 -0.00(-17.14%)
Apr 10, 2017 0.0036 0.0037 0.0033 0.0035 15,919,420 -0.00(-2.78%)
Apr 07, 2017 0.0029 0.0036 0.0028 0.0036 27,493,774 +0.00(+24.14%)
Apr 06, 2017 0.0032 0.0032 0.0027 0.0029 14,835,757 -0.00(-9.38%)
Apr 05, 2017 0.0033 0.0036 0.0029 0.0032 21,069,476 -0.00(-3.03%)
Apr 04, 2017 0.0028 0.0034 0.0028 0.0033 21,654,960 +0.00(+10.00%)
Apr 03, 2017 0.0026 0.0033 0.0026 0.0030 34,102,292 +0.00(+15.38%)
Mar 31, 2017 0.0025 0.0026 0.0023 0.0026 24,460,848 +0.00(+8.33%)
Mar 30, 2017 0.0025 0.0026 0.0020 0.0024 49,777,004 -0.00(-7.69%)
Mar 29, 2017 0.0031 0.0034 0.0024 0.0026 55,166,436 -0.00(-23.53%)
Mar 28, 2017 0.0037 0.0038 0.0029 0.0034 15,248,865 -0.00(-5.56%)
Mar 27, 2017 0.0050 0.0050 0.0032 0.0036 38,973,396 -0.00(-16.28%)
Mar 24, 2017 0.0027 0.0047 0.0025 0.0043 63,531,440 +0.00(+53.57%)
Mar 23, 2017 0.0032 0.0032 0.0024 0.0028 39,239,352 +0.00(+3.70%)
Mar 22, 2017 0.0036 0.0036 0.0026 0.0027 39,268,180 -0.00(-3.57%)
Mar 21, 2017 0.0023 0.0033 0.0023 0.0028 78,121,856 +0.00(+21.74%)
Mar 20, 2017 0.0048 0.0049 0.0022 0.0023 208,444,512 -0.00(-48.31%)
Mar 17, 2017 0.0033 0.0060 0.0032 0.0044 186,899,024 +0.00(+34.85%)
Mar 16, 2017 0.0034 0.0035 0.0020 0.0033 137,949,968 +0.00(+13.79%)
Mar 15, 2017 0.0007 0.0050 0.0006 0.0029 406,902,240 +0.00(+383.33%)
Mar 14, 2017 0.0007 0.0008 0.0003 0.0006 92,327,912 -0.00(-14.29%)
Mar 13, 2017 0.0010 0.0011 0.0007 0.0007 24,461,464 -0.00(-30.00%)
Mar 10, 2017 0.0009 0.0012 0.0008 0.0010 25,595,302 +0.00(+25.00%)
Mar 09, 2017 0.0006 0.0008 0.0006 0.0008 9,421,944 +0.00(+33.33%)
Mar 08, 2017 0.0008 0.0008 0.0006 0.0006 977,000 -0.00(-14.29%)
Mar 07, 2017 0.0007 0.0008 0.0007 0.0007 6,513,972 +0.00(+0.00%)
Mar 06, 2017 0.0008 0.0009 0.0006 0.0007 21,316,820 -0.00(-12.50%)
Mar 03, 2017 0.0006 0.0008 0.0006 0.0008 18,862,262 +0.00(+35.59%)
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.