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, 2021 0.0018 0.0021 0.0017 0.0018 6,482,508 +0.00(+0.00%)
Aug 30, 2021 0.0021 0.0021 0.0018 0.0018 2,849,694 -0.00(-21.74%)
Aug 27, 2021 0.0024 0.0024 0.0018 0.0023 8,574,153 +0.00(+0.00%)
Aug 26, 2021 0.0020 0.0024 0.0017 0.0023 13,408,425 +0.00(+15.00%)
Aug 25, 2021 0.0020 0.0022 0.0018 0.0020 8,848,060 +0.00(+0.00%)
Aug 24, 2021 0.0016 0.0027 0.0016 0.0020 54,887,424 +0.00(+17.65%)
Aug 23, 2021 0.0017 0.0018 0.0016 0.0017 24,968,720 -0.00(-5.56%)
Aug 20, 2021 0.0020 0.0020 0.0018 0.0018 18,655,154 -0.00(-10.00%)
Aug 19, 2021 0.0021 0.0023 0.0020 0.0020 13,576,336 -0.00(-4.76%)
Aug 18, 2021 0.0022 0.0025 0.0020 0.0021 41,475,132 -0.00(-8.70%)
Aug 17, 2021 0.0024 0.0024 0.0021 0.0023 49,871,996 -0.00(-8.00%)
Aug 16, 2021 0.0026 0.0029 0.0022 0.0025 171,662,752 -0.00(-16.67%)
Aug 13, 2021 0.0022 0.0052 0.0020 0.0030 493,222,752 +0.00(+57.89%)
Aug 12, 2021 0.0019 0.0026 0.0018 0.0019 12,674,285 -0.00(-5.00%)
Aug 11, 2021 0.0019 0.0021 0.0018 0.0020 4,757,893 +0.00(+5.26%)
Aug 10, 2021 0.0022 0.0022 0.0019 0.0019 7,918,834 -0.00(-9.52%)
Aug 09, 2021 0.0020 0.0022 0.0018 0.0021 6,055,642 +0.00(+0.00%)
Aug 06, 2021 0.0022 0.0024 0.0018 0.0021 16,291,203 -0.00(-12.50%)
Aug 05, 2021 0.0022 0.0024 0.0022 0.0024 1,365,000 +0.00(+0.00%)
Aug 04, 2021 0.0023 0.0028 0.0022 0.0024 18,243,334 +0.00(+4.35%)
Aug 03, 2021 0.0025 0.0025 0.0020 0.0023 17,068,452 -0.00(-8.00%)
Aug 02, 2021 0.0028 0.0029 0.0024 0.0025 7,263,905 -0.00(-7.41%)
Jul 30, 2021 0.0030 0.0033 0.0024 0.0027 26,209,228 +0.00(+0.00%)
Jul 29, 2021 0.0025 0.0028 0.0023 0.0027 8,501,964 +0.00(+8.00%)
Jul 28, 2021 0.0023 0.0030 0.0021 0.0025 50,168,776 +0.00(+8.70%)
Jul 27, 2021 0.0022 0.0023 0.0020 0.0023 13,718,347 +0.00(+0.00%)
Jul 26, 2021 0.0022 0.0025 0.0020 0.0023 21,893,224 +0.00(+4.55%)
Jul 23, 2021 0.0025 0.0029 0.0022 0.0022 19,490,120 -0.00(-21.43%)
Jul 22, 2021 0.0030 0.0030 0.0025 0.0028 6,355,383 -0.00(-6.67%)
Jul 21, 2021 0.0033 0.0033 0.0024 0.0030 22,965,224 +0.00(+0.00%)
Jul 20, 2021 0.0023 0.0039 0.0021 0.0030 89,882,824 +0.00(+15.38%)
Jul 19, 2021 0.0024 0.0029 0.0022 0.0026 27,617,194 +0.00(+8.33%)
Jul 16, 2021 0.0017 0.0024 0.0016 0.0024 31,811,456 +0.00(+50.00%)
Jul 15, 2021 0.0017 0.0019 0.0016 0.0016 4,982,000 -0.00(-11.11%)
Jul 14, 2021 0.0020 0.0020 0.0018 0.0018 3,374,984 -0.00(-21.74%)
Jul 13, 2021 0.0024 0.0024 0.0019 0.0023 5,934,561 -0.00(-11.54%)
Jul 12, 2021 0.0023 0.0026 0.0022 0.0026 2,153,160 +0.00(+8.33%)
Jul 09, 2021 0.0023 0.0025 0.0023 0.0024 4,892,608 +0.00(+0.00%)
Jul 08, 2021 0.0020 0.0026 0.0020 0.0024 7,110,909 +0.00(+9.09%)
Jul 07, 2021 0.0020 0.0022 0.0020 0.0022 5,523,700 +0.00(+0.00%)
Jul 06, 2021 0.0020 0.0026 0.0020 0.0022 10,521,845 -0.00(-4.35%)
Jul 02, 2021 0.0022 0.0026 0.0019 0.0023 10,406,242 +0.00(+4.55%)
Jul 01, 2021 0.0024 0.0024 0.0021 0.0022 11,990,024 -0.00(-8.33%)
Jun 30, 2021 0.0029 0.0032 0.0023 0.0024 19,289,976 -0.00(-7.69%)
Jun 29, 2021 0.0025 0.0032 0.0025 0.0026 22,750,770 +0.00(+0.00%)
Jun 28, 2021 0.0026 0.0032 0.0025 0.0026 45,513,152 +0.00(+8.33%)
Jun 25, 2021 0.0021 0.0026 0.0020 0.0024 23,658,780 +0.00(+20.00%)
Jun 24, 2021 0.0018 0.0021 0.0016 0.0020 7,163,306 +0.00(+11.11%)
Jun 23, 2021 0.0019 0.0020 0.0014 0.0018 11,431,351 -0.00(-5.26%)
Jun 22, 2021 0.0016 0.0020 0.0016 0.0019 1,515,805 +0.00(+18.75%)
Jun 21, 2021 0.0019 0.0020 0.0016 0.0016 2,299,846 -0.00(-15.79%)
Jun 18, 2021 0.0015 0.0021 0.0015 0.0019 10,099,435 +0.00(+18.75%)
Jun 17, 2021 0.0017 0.0019 0.0013 0.0016 15,718,247 +0.00(+23.08%)
Jun 16, 2021 0.0013 0.0014 0.0013 0.0013 6,790,817 +0.00(+0.00%)
Jun 15, 2021 0.0013 0.0014 0.0013 0.0013 3,332,295 -0.00(-7.14%)
Jun 14, 2021 0.0016 0.0016 0.0014 0.0014 5,645,866 -0.00(-12.50%)
Jun 11, 2021 0.0014 0.0016 0.0014 0.0016 1,766,250 +0.00(+14.29%)
Jun 10, 2021 0.0017 0.0018 0.0014 0.0014 16,019,445 -0.00(-17.65%)
Jun 09, 2021 0.0014 0.0018 0.0014 0.0017 20,002,536 +0.00(+21.43%)
Jun 08, 2021 0.0013 0.0014 0.0013 0.0014 270,000 +0.00(+0.00%)
Jun 07, 2021 0.0014 0.0015 0.0013 0.0014 6,128,500 +0.00(+7.69%)
Jun 04, 2021 0.0013 0.0014 0.0012 0.0013 8,464,720 +0.00(+0.00%)
Jun 03, 2021 0.0014 0.0014 0.0012 0.0013 11,332,948 +0.00(+0.00%)
Jun 02, 2021 0.0017 0.0017 0.0013 0.0013 9,978,888 -0.00(-13.33%)
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.