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, 2015 0.0150 0.0160 0.0088 0.0097 10,605,283 -0.01(-39.38%)
Aug 28, 2015 0.0185 0.0195 0.0150 0.0160 2,997,059 -0.00(-13.51%)
Aug 27, 2015 0.0180 0.0220 0.0171 0.0185 2,648,491 +0.00(+3.35%)
Aug 26, 2015 0.0254 0.0275 0.0160 0.0179 7,652,705 -0.01(-29.53%)
Aug 25, 2015 0.0249 0.0309 0.0215 0.0254 6,156,500 +0.00(+2.01%)
Aug 24, 2015 0.0260 0.0284 0.0205 0.0249 4,810,971 +0.00(+5.96%)
Aug 21, 2015 0.0200 0.0239 0.0180 0.0235 5,719,835 +0.00(+25.00%)
Aug 20, 2015 0.0167 0.0188 0.0135 0.0188 5,782,978 +0.00(+13.25%)
Aug 19, 2015 0.0218 0.0240 0.0140 0.0166 11,613,536 -0.00(-20.95%)
Aug 18, 2015 0.0218 0.0290 0.0167 0.0210 27,976,998 +0.00(+5.00%)
Aug 17, 2015 0.0105 0.0240 0.0105 0.0200 23,309,976 +0.01(+94.17%)
Aug 14, 2015 0.0095 0.0105 0.0085 0.0103 3,692,955 +0.00(+7.29%)
Aug 13, 2015 0.0091 0.0098 0.0081 0.0096 5,087,765 +0.00(+9.09%)
Aug 12, 2015 0.0082 0.0089 0.0082 0.0088 1,442,804 +0.00(+7.32%)
Aug 11, 2015 0.0085 0.0094 0.0077 0.0082 3,100,944 -0.00(-1.20%)
Aug 10, 2015 0.0062 0.0083 0.0040 0.0083 4,957,946 +0.00(+36.51%)
Aug 07, 2015 0.0060 0.0062 0.0050 0.0061 4,284,140 -0.00(-0.33%)
Aug 06, 2015 0.0062 0.0062 0.0056 0.0061 4,177,541 -0.00(-1.61%)
Aug 05, 2015 0.0072 0.0072 0.0056 0.0062 4,392,128 -0.00(-13.89%)
Aug 04, 2015 0.0083 0.0083 0.0055 0.0072 4,477,436 -0.00(-10.00%)
Aug 03, 2015 0.0082 0.0096 0.0067 0.0080 7,203,532 -0.00(-1.23%)
Jul 31, 2015 0.0062 0.0085 0.0062 0.0081 11,596,015 +0.00(+22.73%)
Jul 30, 2015 0.0061 0.0068 0.0055 0.0066 8,066,533 +0.00(+9.27%)
Jul 29, 2015 0.0055 0.0062 0.0050 0.0060 2,109,956 +0.00(+13.96%)
Jul 28, 2015 0.0055 0.0055 0.0050 0.0053 2,278,585 -0.00(-5.36%)
Jul 27, 2015 0.0050 0.0060 0.0050 0.0056 4,554,117 +0.00(+7.69%)
Jul 24, 2015 0.0050 0.0053 0.0046 0.0052 3,534,729 +0.00(+4.00%)
Jul 23, 2015 0.0044 0.0054 0.0043 0.0050 1,584,165 +0.00(+13.64%)
Jul 22, 2015 0.0045 0.0050 0.0041 0.0044 3,031,611 +0.00(+0.00%)
Jul 21, 2015 0.0050 0.0054 0.0042 0.0044 6,583,754 -0.00(-13.73%)
Jul 20, 2015 0.0045 0.0054 0.0042 0.0051 5,342,873 +0.00(+24.39%)
Jul 17, 2015 0.0038 0.0048 0.0034 0.0041 4,655,231 +0.00(+5.13%)
Jul 16, 2015 0.0036 0.0043 0.0034 0.0039 1,123,373 +0.00(+2.63%)
Jul 15, 2015 0.0047 0.0047 0.0036 0.0038 2,683,693 -0.00(-19.15%)
Jul 14, 2015 0.0050 0.0052 0.0034 0.0047 13,128,679 -0.00(-6.37%)
Jul 13, 2015 0.0037 0.0058 0.0036 0.0050 14,903,734 +0.00(+35.68%)
Jul 10, 2015 0.0031 0.0038 0.0027 0.0037 4,374,686 +0.00(+19.35%)
Jul 09, 2015 0.0031 0.0036 0.0029 0.0031 3,628,500 -0.00(-11.43%)
Jul 08, 2015 0.0030 0.0037 0.0027 0.0035 2,834,300 +0.00(+16.67%)
Jul 07, 2015 0.0033 0.0034 0.0025 0.0030 7,783,384 -0.00(-7.41%)
Jul 06, 2015 0.0031 0.0039 0.0026 0.0032 12,427,642 -0.00(-16.92%)
Jul 02, 2015 0.0039 0.0039 0.0039 0 +0.00(+50.00%)
Jul 01, 2015 0.0023 0.0031 0.0020 0.0026 15,105,880 +0.00(+18.18%)
Jun 30, 2015 0.0022 0.0028 0.0020 0.0022 5,435,840 +0.00(+0.00%)
Jun 29, 2015 0.0021 0.0023 0.0019 0.0022 9,367,423 -0.00(-8.33%)
Jun 26, 2015 0.0024 0.0025 0.0021 0.0024 6,788,670 +0.00(+0.00%)
Jun 25, 2015 0.0025 0.0026 0.0021 0.0024 7,490,337 -0.00(-4.00%)
Jun 24, 2015 0.0024 0.0027 0.0021 0.0025 4,344,436 +0.00(+8.70%)
Jun 23, 2015 0.0030 0.0031 0.0023 0.0023 2,792,496 -0.00(-23.33%)
Jun 22, 2015 0.0032 0.0032 0.0023 0.0030 2,601,868 -0.00(-3.23%)
Jun 19, 2015 0.0027 0.0032 0.0025 0.0031 4,382,231 +0.00(+16.54%)
Jun 18, 2015 0.0021 0.0030 0.0019 0.0027 9,627,592 +0.00(+26.67%)
Jun 17, 2015 0.0023 0.0024 0.0019 0.0021 5,626,512 -0.00(-8.70%)
Jun 16, 2015 0.0026 0.0026 0.0020 0.0023 15,173,172 -0.00(-14.81%)
Jun 15, 2015 0.0028 0.0030 0.0024 0.0027 3,168,661 -0.00(-3.57%)
Jun 12, 2015 0.0030 0.0032 0.0023 0.0028 7,460,174 -0.00(-6.67%)
Jun 11, 2015 0.0034 0.0034 0.0023 0.0030 6,893,531 -0.00(-11.76%)
Jun 10, 2015 0.0033 0.0038 0.0024 0.0034 17,748,616 -0.00(-2.86%)
Jun 09, 2015 0.0046 0.0052 0.0033 0.0035 27,035,920 -0.00(-23.91%)
Jun 08, 2015 0.0055 0.0077 0.0031 0.0046 51,145,448 -0.00(-17.86%)
Jun 05, 2015 0.0051 0.0064 0.0047 0.0056 16,086,090 +0.00(+12.45%)
Jun 04, 2015 0.0033 0.0056 0.0030 0.0050 40,309,664 +0.00(+55.62%)
Jun 03, 2015 0.0030 0.0033 0.0030 0.0032 3,085,919 +0.00(+6.67%)
Jun 02, 2015 0.0026 0.0030 0.0025 0.0030 9,616,236 +0.00(+15.38%)
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.