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 (%)
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%)
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.