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 (%)
Aug 31, 2012 0.9200 0.9600 0.9100 0.9100 3,377 -0.01(-1.09%)
Aug 30, 2012 0.9000 0.9900 0.9000 0.9200 13,300 -0.11(-10.68%)
Aug 29, 2012 0.9500 1.030 0.9300 1.030 14,000 +0.23(+28.75%)
Aug 27, 2012 1.050 1.050 0.7100 0.8000 104,027 +0.05(+6.67%)
Aug 24, 2012 1.140 1.140 0.5100 0.7500 123,913 -0.26(-25.74%)
Aug 23, 2012 1.080 1.150 1.010 1.010 108,966 -0.07(-6.48%)
Aug 22, 2012 1.120 1.150 1.080 1.080 5,673 -0.02(-1.82%)
Aug 21, 2012 1.060 1.120 1.060 1.100 27,562 +0.05(+4.76%)
Aug 20, 2012 1.080 1.090 1.020 1.050 12,600 -0.02(-1.87%)
Aug 17, 2012 1.120 1.150 1.070 1.070 25,000 +0.01(+0.94%)
Aug 16, 2012 1.110 1.120 1.020 1.060 14,925 -0.05(-4.50%)
Aug 15, 2012 1.150 1.210 1.050 1.110 46,788 +0.03(+2.78%)
Aug 14, 2012 1.120 1.200 1.080 1.080 40,135 -0.04(-3.57%)
Aug 13, 2012 1.080 1.250 1.040 1.120 38,950 +0.04(+3.70%)
Aug 11, 2012 1.130 1.170 1.030 1.080 65,207 +0.00(+0.00%)
Aug 10, 2012 1.130 1.170 1.030 1.080 65,207 -0.05(-4.42%)
Aug 09, 2012 1.020 1.200 1.020 1.130 74,425 +0.10(+9.71%)
Aug 08, 2012 1.010 1.030 0.9500 1.030 31,100 +0.02(+1.98%)
Aug 07, 2012 1.030 1.030 0.9700 1.010 16,400 -0.02(-1.94%)
Aug 06, 2012 1.020 1.030 1.010 1.030 16,372 +0.03(+3.00%)
Aug 03, 2012 0.9500 1.000 0.9500 1.000 21,300 +0.01(+1.01%)
Aug 02, 2012 0.9200 0.9900 0.9200 0.9900 36,992 +0.08(+8.79%)
Aug 01, 2012 0.8700 1.030 0.8700 0.9100 193,188 +0.12(+15.19%)
Jul 31, 2012 0.7900 0.8500 0.7900 0.7900 11,830 -0.06(-7.06%)
Jul 30, 2012 0.7600 0.8500 0.7600 0.8500 42,200 +0.10(+13.33%)
Jul 27, 2012 0.7500 0.7500 0.7500 0.7500 1,000 +0.04(+5.63%)
Jul 26, 2012 0.7100 0.7100 0.7100 0.7100 4,100 -0.04(-5.33%)
Jul 25, 2012 0.7200 0.7700 0.7000 0.7500 10,112 -0.05(-6.25%)
Jul 24, 2012 0.7100 0.8000 0.7000 0.8000 20,800 +0.05(+6.67%)
Jul 23, 2012 0.8600 0.8800 0.7500 0.7500 27,470 -0.12(-13.79%)
Jul 20, 2012 0.8600 0.8800 0.8600 0.8700 10,200 +0.00(+0.00%)
Jul 19, 2012 0.8500 0.8700 0.8500 0.8700 12,634 +0.01(+0.58%)
Jul 18, 2012 0.8650 0.8650 0.8300 0.8650 9,200 +0.00(+0.00%)
Jul 17, 2012 0.8100 0.8650 0.8000 0.8650 32,610 +0.01(+0.58%)
Jul 16, 2012 0.6500 0.8600 0.6500 0.8600 184,558 +0.13(+17.81%)
Jul 14, 2012 0.6500 0.7300 0.6500 0.7300 3,000 +0.00(+0.00%)
Jul 13, 2012 0.6500 0.7300 0.6500 0.7300 3,000 +0.08(+12.31%)
Jul 12, 2012 0.7300 0.7300 0.6500 0.6500 1,500 -0.06(-8.45%)
Jul 11, 2012 0.6400 0.7400 0.6400 0.7100 7,900 +0.01(+1.43%)
Jul 10, 2012 0.6800 0.7000 0.6800 0.7000 3,600 +0.02(+2.94%)
Jul 09, 2012 0.6300 0.6800 0.6300 0.6800 2,750 +0.00(+0.00%)
Jul 06, 2012 0.6500 0.6800 0.6400 0.6800 12,800 +0.03(+4.62%)
Jul 05, 2012 0.6000 0.6500 0.5600 0.6500 22,725 +0.11(+20.37%)
Jul 03, 2012 0.5500 0.5500 0.5100 0.5400 26,940 -0.03(-5.26%)
Jul 02, 2012 0.6800 0.7300 0.4500 0.5700 46,750 -0.16(-21.92%)
Jun 29, 2012 0.7700 0.7700 0.7000 0.7300 35,175 -0.03(-3.95%)
Jun 28, 2012 0.7300 0.7600 0.6800 0.7600 38,391 +0.06(+8.57%)
Jun 27, 2012 0.7000 0.7100 0.6700 0.7000 76,645 +0.03(+4.48%)
Jun 26, 2012 0.5700 0.7000 0.5400 0.6700 122,350 +0.10(+17.54%)
Jun 25, 2012 0.4900 0.5700 0.4900 0.5700 61,102 +0.07(+14.69%)
Jun 22, 2012 0.5000 0.5000 0.4970 0.4970 17,000 +0.01(+1.43%)
Jun 21, 2012 0.4250 0.4900 0.4250 0.4900 25,100 +0.00(+0.00%)
Jun 20, 2012 0.4500 0.4900 0.4150 0.4900 5,650 +0.11(+30.67%)
Jun 19, 2012 0.3650 0.3750 0.3650 0.3750 20,490 -0.03(-6.25%)
Jun 18, 2012 0.4000 0.4000 0.4000 0.4000 100 +0.04(+9.59%)
Jun 13, 2012 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jun 12, 2012 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Jun 11, 2012 0.3600 0.3600 0.3600 0.3600 1,500 -0.04(-10.00%)
Jun 07, 2012 0.4000 0.4000 0.4000 0.4000 0 +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.