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 (%)
Jul 31, 2020 0.0007 0.0008 0.0007 0.0007 19,820,800 -0.00(-12.50%)
Jul 30, 2020 0.0007 0.0009 0.0007 0.0008 1,183,333 +0.00(+0.00%)
Jul 29, 2020 0.0008 0.0009 0.0008 0.0008 3,707,000 -0.00(-11.11%)
Jul 28, 2020 0.0007 0.0009 0.0007 0.0009 4,522,504 +0.00(+12.50%)
Jul 27, 2020 0.0008 0.0009 0.0007 0.0008 6,202,004 +0.00(+0.00%)
Jul 24, 2020 0.0008 0.0009 0.0007 0.0008 15,943,900 +0.00(+14.29%)
Jul 23, 2020 0.0009 0.0009 0.0007 0.0007 5,879,500 -0.00(-12.50%)
Jul 22, 2020 0.0010 0.0010 0.0008 0.0008 11,179,000 -0.00(-11.11%)
Jul 21, 2020 0.0009 0.0010 0.0008 0.0009 5,959,395 +0.00(+12.50%)
Jul 20, 2020 0.0008 0.0009 0.0008 0.0008 3,342,105 +0.00(+0.00%)
Jul 17, 2020 0.0010 0.0011 0.0008 0.0008 6,874,900 -0.00(-20.00%)
Jul 16, 2020 0.0010 0.0011 0.0009 0.0010 935,000 +0.00(+0.00%)
Jul 15, 2020 0.0010 0.0012 0.0009 0.0010 16,857,384 +0.00(+11.11%)
Jul 14, 2020 0.0011 0.0011 0.0009 0.0009 4,073,791 -0.00(-18.18%)
Jul 13, 2020 0.0014 0.0014 0.0010 0.0011 25,836,152 -0.00(-15.38%)
Jul 10, 2020 0.0010 0.0014 0.0009 0.0013 55,094,700 +0.00(+44.44%)
Jul 09, 2020 0.0009 0.0010 0.0008 0.0009 3,633,071 +0.00(+0.00%)
Jul 08, 2020 0.0008 0.0009 0.0008 0.0009 340,000 +0.00(+0.00%)
Jul 07, 2020 0.0009 0.0010 0.0009 0.0009 1,088,688 +0.00(+0.00%)
Jul 06, 2020 0.0009 0.0010 0.0008 0.0009 5,990,010 +0.00(+0.00%)
Jul 02, 2020 0.0009 0.0009 0.0008 0.0009 3,618,600 +0.00(+12.50%)
Jul 01, 2020 0.0007 0.0010 0.0007 0.0008 4,739,021 +0.00(+0.00%)
Jun 30, 2020 0.0008 0.0008 0.0008 0.0008 1,260,062 +0.00(+0.00%)
Jun 29, 2020 0.0008 0.0008 0.0006 0.0008 610,100 +0.00(+0.00%)
Jun 26, 2020 0.0007 0.0008 0.0007 0.0008 2,209,900 +0.00(+0.00%)
Jun 25, 2020 0.0007 0.0008 0.0007 0.0008 1,797,500 +0.00(+0.00%)
Jun 24, 2020 0.0007 0.0008 0.0007 0.0008 1,171,050 +0.00(+0.00%)
Jun 23, 2020 0.0008 0.0008 0.0006 0.0008 5,841,322 +0.00(+0.00%)
Jun 22, 2020 0.0007 0.0008 0.0007 0.0008 3,365,000 +0.00(+14.29%)
Jun 19, 2020 0.0008 0.0008 0.0007 0.0007 5,952,300 -0.00(-12.50%)
Jun 18, 2020 0.0007 0.0008 0.0007 0.0008 4,745,928 +0.00(+0.00%)
Jun 17, 2020 0.0008 0.0008 0.0006 0.0008 4,172,712 +0.00(+14.29%)
Jun 16, 2020 0.0007 0.0008 0.0007 0.0007 7,777,498 -0.00(-12.50%)
Jun 15, 2020 0.0008 0.0009 0.0007 0.0008 15,480,000 -0.00(-11.11%)
Jun 12, 2020 0.0008 0.0009 0.0008 0.0009 1,782,500 +0.00(+12.50%)
Jun 11, 2020 0.0008 0.0009 0.0008 0.0008 4,427,698 -0.00(-11.11%)
Jun 10, 2020 0.0009 0.0010 0.0007 0.0009 11,125,314 +0.00(+0.00%)
Jun 09, 2020 0.0008 0.0009 0.0008 0.0009 6,209,009 +0.00(+12.50%)
Jun 08, 2020 0.0007 0.0008 0.0007 0.0008 5,578,400 +0.00(+0.00%)
Jun 05, 2020 0.0007 0.0008 0.0006 0.0008 12,138,800 +0.00(+0.00%)
Jun 04, 2020 0.0008 0.0008 0.0006 0.0008 17,616,928 +0.00(+0.00%)
Jun 03, 2020 0.0008 0.0008 0.0007 0.0008 3,093,795 +0.00(+0.00%)
Jun 02, 2020 0.0008 0.0010 0.0007 0.0008 32,970,936 +0.00(+14.29%)
Jun 01, 2020 0.0010 0.0010 0.0007 0.0007 15,928,691 -0.00(-30.00%)
May 29, 2020 0.0008 0.0010 0.0008 0.0010 14,812,300 +0.00(+11.11%)
May 28, 2020 0.0010 0.0010 0.0009 0.0009 4,559,955 -0.00(-10.00%)
May 27, 2020 0.0008 0.0011 0.0007 0.0010 10,588,759 +0.00(+0.00%)
May 26, 2020 0.0010 0.0011 0.0008 0.0010 3,895,431 +0.00(+0.00%)
May 22, 2020 0.0010 0.0010 0.0009 0.0010 2,378,700 +0.00(+0.00%)
May 21, 2020 0.0007 0.0010 0.0007 0.0010 2,824,707 +0.00(+25.00%)
May 20, 2020 0.0010 0.0010 0.0008 0.0008 11,716,475 -0.00(-20.00%)
May 19, 2020 0.0011 0.0011 0.0009 0.0010 5,211,544 -0.00(-9.09%)
May 18, 2020 0.0009 0.0011 0.0009 0.0011 4,151,718 +0.00(+0.00%)
May 15, 2020 0.0011 0.0011 0.0009 0.0011 1,530,000 +0.00(+0.00%)
May 14, 2020 0.0010 0.0011 0.0009 0.0011 10,890,912 +0.00(+0.00%)
May 13, 2020 0.0011 0.0011 0.0010 0.0011 6,397,798 -0.00(-8.33%)
May 12, 2020 0.0013 0.0013 0.0008 0.0012 23,372,496 +0.00(+0.00%)
May 11, 2020 0.0012 0.0013 0.0010 0.0012 15,899,484 +0.00(+0.00%)
May 08, 2020 0.0012 0.0013 0.0009 0.0012 15,092,800 +0.00(+0.00%)
May 07, 2020 0.0011 0.0012 0.0009 0.0012 12,628,794 +0.00(+9.09%)
May 06, 2020 0.0012 0.0012 0.0009 0.0011 20,649,716 -0.00(-8.33%)
May 05, 2020 0.0013 0.0013 0.0010 0.0012 16,838,652 -0.00(-7.69%)
May 04, 2020 0.0014 0.0015 0.0011 0.0013 13,174,300 +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.