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 (%)
Oct 31, 2014 0.0039 0.0039 0.0020 0.0029 4,491,655 -0.00(-27.50%)
Oct 30, 2014 0.0035 0.0050 0.0029 0.0040 1,906,642 +0.00(+33.33%)
Oct 29, 2014 0.0026 0.0040 0.0020 0.0030 3,023,969 +0.00(+15.38%)
Oct 28, 2014 0.0042 0.0042 0.0014 0.0026 12,955,750 -0.00(-56.67%)
Oct 27, 2014 0.0061 0.0064 0.0060 0.0060 55,000 -0.00(-6.25%)
Oct 24, 2014 0.0064 0.0064 0.0064 0.0064 20,000 -0.00(-1.54%)
Oct 23, 2014 0.0065 0.0065 0.0065 0.0065 73,000 +0.00(+0.00%)
Oct 22, 2014 0.0065 0.0065 0.0065 0.0065 309,548 +0.00(+0.00%)
Oct 21, 2014 0.0065 0.0065 0.0065 0.0065 850,000 +0.00(+1.56%)
Oct 20, 2014 0.0061 0.0064 0.0061 0.0064 140,000 +0.00(+6.67%)
Oct 17, 2014 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Oct 16, 2014 0.0041 0.0060 0.0041 0.0060 25,333 +0.00(+0.00%)
Oct 14, 2014 0.0060 0.0060 0.0060 0.0060 4,000 +0.00(+0.00%)
Oct 13, 2014 0.0050 0.0050 0.0060 52,000 +0.00(+20.00%)
Oct 09, 2014 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Oct 08, 2014 0.0042 0.0047 0.0040 0.0047 270,000 +0.00(+11.90%)
Oct 07, 2014 0.0070 0.0070 0.0042 0.0042 719,404 -0.00(-35.38%)
Oct 06, 2014 0.0070 0.0070 0.0065 0.0065 31,700 +0.00(+0.00%)
Oct 03, 2014 0.0045 0.0065 0.0045 0.0065 52,390 +0.00(+10.17%)
Oct 02, 2014 0.0055 0.0059 0.0042 0.0059 493,366 +0.00(+7.27%)
Oct 01, 2014 0.0055 0.0058 0.0055 0.0055 167,317 -0.00(-27.63%)
Sep 30, 2014 0.0077 0.0077 0.0076 0.0076 19,800 -0.00(-1.30%)
Sep 29, 2014 0.0055 0.0077 0.0055 0.0077 897 +0.00(+37.50%)
Sep 26, 2014 0.0056 0.0056 0.0056 0.0056 41,500 +0.00(+0.00%)
Sep 25, 2014 0.0056 0.0056 0.0056 0.0056 20,000 -0.00(-30.00%)
Sep 24, 2014 0.0080 0.0080 0.0080 0.0080 126,000 +0.00(+15.94%)
Sep 23, 2014 0.0062 0.0069 0.0056 0.0069 249,866 +0.00(+11.29%)
Sep 22, 2014 0.0061 0.0070 0.0061 0.0062 70,000 -0.00(-22.50%)
Sep 19, 2014 0.0080 0.0080 0.0058 0.0080 61,362 -0.00(-6.98%)
Sep 18, 2014 0.0055 0.0087 0.0055 0.0086 1,097,327 +0.00(+62.26%)
Sep 17, 2014 0.0079 0.0079 0.0053 0.0053 193,000 -0.00(-32.91%)
Sep 16, 2014 0.0080 0.0080 0.0073 0.0079 231,700 -0.00(-1.25%)
Sep 15, 2014 0.0080 0.0088 0.0071 0.0080 1,343,118 -0.00(-9.09%)
Sep 12, 2014 0.0090 0.0090 0.0081 0.0088 432,800 -0.00(-2.22%)
Sep 11, 2014 0.0100 0.0100 0.0082 0.0090 71,950 +0.00(+0.00%)
Sep 10, 2014 0.0110 0.0110 0.0089 0.0090 822,101 -0.00(-18.18%)
Sep 09, 2014 0.0130 0.0130 0.0100 0.0110 601,130 +0.00(+7.84%)
Sep 08, 2014 0.0102 0.0103 0.0100 0.0102 541,085 +0.00(+2.00%)
Sep 05, 2014 0.0110 0.0110 0.0105 0.0100 837,180 -0.00(-9.09%)
Sep 04, 2014 0.0150 0.0150 0.0080 0.0110 4,365,513 -0.00(-21.43%)
Sep 03, 2014 0.0175 0.0175 0.0124 0.0140 2,102,291 -0.00(-20.00%)
Sep 02, 2014 0.0215 0.0215 0.0162 0.0175 4,637,740 +0.00(+9.38%)
Aug 29, 2014 0.0160 0.0160 0.0160 0 +0.00(+14.29%)
Aug 28, 2014 0.0132 0.0150 0.0132 0.0140 105,500 +0.00(+0.00%)
Aug 27, 2014 0.0170 0.0170 0.0120 0.0140 1,677,300 -0.00(-17.65%)
Aug 26, 2014 0.0160 0.0170 0.0160 0.0170 31,500 +0.00(+0.00%)
Aug 25, 2014 0.0140 0.0170 0.0140 0.0170 166,860 +0.00(+0.00%)
Aug 22, 2014 0.0150 0.0172 0.0122 0.0170 45,245 +0.00(+13.33%)
Aug 21, 2014 0.0190 0.0190 0.0121 0.0150 730,500 +0.00(+20.00%)
Aug 20, 2014 0.0140 0.0150 0.0121 0.0125 677,608 -0.01(-30.56%)
Aug 19, 2014 0.0150 0.0180 0.0150 0.0180 28,188 -0.00(-10.00%)
Aug 18, 2014 0.0170 0.0200 0.0135 0.0200 19,000 +0.00(+0.00%)
Aug 15, 2014 0.0160 0.0200 0.0160 0.0200 10,820 +0.00(+0.00%)
Aug 14, 2014 0.0230 0.0230 0.0200 0.0200 583,650 -0.00(-2.91%)
Aug 13, 2014 0.0205 0.0230 0.0205 0.0206 128,503 +0.00(+0.49%)
Aug 12, 2014 0.0225 0.0225 0.0150 0.0205 38,108 -0.00(-8.89%)
Aug 11, 2014 0.0230 0.0230 0.0151 0.0225 53,850 +0.00(+12.50%)
Aug 08, 2014 0.0190 0.0200 0.0145 0.0200 37,180 +0.01(+40.85%)
Aug 07, 2014 0.0190 0.0194 0.0142 0.0142 38,800 -0.00(-25.26%)
Aug 06, 2014 0.0178 0.0196 0.0139 0.0190 50,000 +0.00(+6.74%)
Aug 05, 2014 0.0139 0.0178 0.0139 0.0178 52,869 -0.00(-15.24%)
Aug 04, 2014 0.0200 0.0234 0.0131 0.0210 61,843 +0.00(+5.00%)
Aug 01, 2014 0.0199 0.0200 0.0131 0.0200 161,110 +0.00(+0.50%)
Jul 31, 2014 0.0170 0.0210 0.0170 0.0199 496,327 -0.00(-5.24%)
Jul 30, 2014 0.0235 0.0235 0.0200 0.0210 80,300 +0.00(+0.00%)
Jul 29, 2014 0.0216 0.0300 0.0201 0.0210 299,580 -0.01(-30.00%)
Jul 28, 2014 0.0210 0.0360 0.0210 0.0300 261,500 +0.01(+47.78%)
Jul 25, 2014 0.0265 0.0265 0.0201 0.0203 548,682 -0.01(-23.40%)
Jul 24, 2014 0.0280 0.0280 0.0250 0.0265 106,013 +0.00(+6.00%)
Jul 23, 2014 0.0250 0.0300 0.0240 0.0250 410,879 -0.01(-26.47%)
Jul 22, 2014 0.0455 0.0455 0.0270 0.0340 1,439,281 -0.01(-22.73%)
Jul 21, 2014 0.0750 0.0890 0.0350 0.0440 6,330,317 -0.01(-13.73%)
Jul 18, 2014 0.0502 0.0510 0.0502 0.0510 2,812 +0.00(+0.00%)
Jul 17, 2014 0.0639 0.0639 0.0500 0.0510 56,333 -0.01(-20.31%)
Jul 16, 2014 0.0500 0.0640 0.0500 0.0640 53,224 +0.01(+13.48%)
Jul 15, 2014 0.0565 0.0565 0.0541 0.0564 24,519 -0.00(-6.00%)
Jul 14, 2014 0.0650 0.0694 0.0390 0.0600 224,659 -0.01(-7.69%)
Jul 11, 2014 0.1000 0.1000 0.0550 0.0650 151,310 -0.02(-23.71%)
Jul 10, 2014 0.1425 0.1450 0.0802 0.0852 2,529,217 -0.01(-14.80%)
Jul 09, 2014 0.1000 0.1010 0.0850 0.1000 269,242 -0.01(-9.91%)
Jul 08, 2014 0.1300 0.1350 0.1110 0.1110 129,140 -0.02(-14.62%)
Jul 07, 2014 0.1600 0.1600 0.1240 0.1300 51,917 -0.03(-18.75%)
Jul 03, 2014 0.1600 0.1600 0.1600 0 +0.03(+23.08%)
Jul 02, 2014 0.1500 0.1500 0.1200 0.1300 92,440 -0.01(-10.34%)
Jul 01, 2014 0.1900 0.1900 0.1350 0.1450 420,058 -0.05(-23.68%)
Jun 30, 2014 0.3000 0.3000 0.1600 0.1900 1,279,265 -0.01(-5.00%)
Jun 26, 2014 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jun 25, 2014 0.2000 0.2000 0.1500 0.1500 84,750 -0.40(-72.73%)
Jun 24, 2014 0.2000 0.5500 0.2000 0.5500 267 +0.00(+0.00%)
Jun 23, 2014 0.4600 0.5500 0.4600 0.5500 1,400 +0.34(+161.90%)
Jun 13, 2014 0.2100 0.2100 0.2100 0 -0.24(-53.33%)
Jun 12, 2014 0.2500 0.4500 0.2500 0.4500 285 +0.00(+0.00%)
Jun 11, 2014 0.1500 0.4500 0.1500 0.4500 283 +0.08(+21.62%)
Jun 10, 2014 0.4500 0.4500 0.3700 0.3700 1,652 +0.17(+85.00%)
Jun 03, 2014 0.2000 0.2000 0.2000 0.2000 1 -0.20(-50.00%)
May 30, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 28, 2014 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
May 27, 2014 1.000 1.000 0.3200 0.3200 14,100 -0.13(-28.89%)
May 22, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 21, 2014 2.000 2.000 0.4500 0.4500 14,099 -2.05(-82.00%)
May 09, 2014 2.500 2.500 2.500 2.500 0 -2.50(-50.00%)
May 08, 2014 5.000 5.000 5.000 5.000 964 +3.00(+150.00%)
Apr 17, 2014 2.000 2.000 2.000 2.000 59 +0.00(+0.00%)
Apr 16, 2014 2.000 2.000 2.000 2.000 550 +0.00(+0.00%)
Apr 15, 2014 2.000 2.000 2.000 2.000 628 +0.00(+0.00%)
Apr 11, 2014 2.000 2.000 2.000 2.000 2 +0.64(+47.06%)
Apr 09, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
Apr 08, 2014 1.360 1.360 1.360 1.360 150 +0.00(+0.00%)
Apr 01, 2014 1.360 1.360 1.360 0 -0.14(-9.33%)
Mar 31, 2014 2.250 2.250 1.500 1.500 1,350 -1.00(-40.00%)
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.