Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vgtel Inc (OP: VGTL )

N/A 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 (%)
Dec 28, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Dec 27, 2016 0.0001 0.0002 0.0001 0.0002 1,010,400 +0.00(+0.00%)
Dec 23, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 22, 2016 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Dec 21, 2016 0.0002 0.0002 0.0002 0.0002 5,000 +0.00(+0.00%)
Dec 20, 2016 0.0002 0.0002 0.0002 0.0002 637,000 +0.00(+0.00%)
Dec 19, 2016 0.0002 0.0002 0.0002 0.0002 1,002,243 +0.00(+0.00%)
Dec 16, 2016 0.0002 0.0002 0.0002 0.0002 2,010,000 +0.00(+0.00%)
Dec 14, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 13, 2016 0.0002 0.0002 0.0002 0.0002 625,000 +0.00(+0.00%)
Dec 09, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 08, 2016 0.0003 0.0003 0.0002 0.0002 33,315 -0.00(-33.33%)
Dec 05, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 02, 2016 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Nov 30, 2016 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Nov 28, 2016 0.0003 0.0003 0.0003 0 +0.00(+3.45%)
Nov 25, 2016 0.0003 0.0003 0.0003 0.0003 460,000 -0.00(-27.50%)
Nov 23, 2016 0.0004 0.0004 0.0004 0 +0.00(+100.00%)
Nov 22, 2016 0.0002 0.0002 0.0002 0.0002 1,110,000 +0.00(+0.00%)
Nov 18, 2016 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Nov 14, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Nov 11, 2016 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Nov 10, 2016 0.0003 0.0003 0.0002 0.0003 493,000 -0.00(-25.00%)
Nov 09, 2016 0.0003 0.0004 0.0003 0.0004 4,755,265 +0.00(+33.33%)
Nov 08, 2016 0.0003 0.0003 0.0002 0.0003 5,245,000 +0.00(+0.00%)
Nov 07, 2016 0.0002 0.0004 0.0002 0.0003 12,909,182 +0.00(+100.00%)
Nov 04, 2016 0.0001 0.0001 0.0001 0.0001 4,000 +0.00(+50.00%)
Oct 31, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 13, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Oct 12, 2016 0.0002 0.0002 0.0002 0.0002 2,473 +0.00(+33.33%)
Oct 11, 2016 0.0001 0.0001 0.0001 0.0001 4,000 +0.00(+50.00%)
Oct 05, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Oct 04, 2016 0.0002 0.0002 0.0002 0.0002 1,184,000 +0.00(+0.00%)
Oct 03, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 30, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 29, 2016 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 28, 2016 0.0002 0.0002 0.0002 0.0002 21,474 +0.00(+100.00%)
Sep 27, 2016 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Sep 26, 2016 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Sep 19, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 15, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 13, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 07, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 06, 2016 0.0001 0.0001 0.0001 0.0001 950,288 +0.00(+0.00%)
Sep 02, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Sep 01, 2016 0.0001 0.0001 0.0001 0.0001 73,600 +0.00(+0.00%)
Aug 31, 2016 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Aug 29, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 16, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Aug 15, 2016 0.0001 0.0001 0.0001 0.0001 230,000 -0.00(-50.00%)
Aug 12, 2016 0.0002 0.0002 0.0002 0.0002 1,661,190 +0.00(+0.00%)
Aug 11, 2016 0.0002 0.0002 0.0002 0.0002 210,000 +0.00(+0.00%)
Aug 10, 2016 0.0002 0.0002 0.0002 0.0002 4,400,265 +0.00(+100.00%)
Aug 05, 2016 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Aug 02, 2016 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Aug 01, 2016 0.0001 0.0001 0.0001 0.0001 12,602 -0.00(-50.00%)
Jul 29, 2016 0.0003 0.0003 0.0002 0.0002 281,600 +0.00(+5.26%)
Jul 28, 2016 0.0003 0.0003 0.0002 0.0002 520,000 -0.00(-36.67%)
Jul 27, 2016 0.0003 0.0003 0.0003 0.0003 4,000 +0.00(+200.00%)
Jul 26, 2016 0.0002 0.0002 0.0001 0.0001 3,285,724 +0.00(+0.00%)
Jul 20, 2016 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 19, 2016 0.0001 0.0001 0.0001 0.0001 91,700 -0.00(-50.00%)
Jul 15, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 14, 2016 0.0002 0.0002 0.0002 0.0002 14,351,698 +0.00(+0.00%)
Jul 12, 2016 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jun 30, 2016 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jun 29, 2016 0.0002 0.0002 0.0002 0.0002 150,000 +0.00(+0.00%)
Jun 27, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 22, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 21, 2016 0.0002 0.0002 0.0002 0.0002 4,750,000 +0.00(+0.00%)
Jun 20, 2016 0.0002 0.0002 0.0002 0.0002 34,800 +0.00(+0.00%)
Jun 16, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 15, 2016 0.0002 0.0002 0.0002 0.0002 1,000 -0.00(-33.33%)
Jun 14, 2016 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+0.00%)
Jun 13, 2016 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+50.00%)
Jun 10, 2016 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Jun 09, 2016 0.0002 0.0002 0.0002 0.0002 10,966,940 -0.00(-31.03%)
Jun 07, 2016 0.0003 0.0003 0.0003 0 -0.00(-3.33%)
Jun 06, 2016 0.0003 0.0003 0.0002 0.0003 2,613,850 +0.00(+0.00%)
Jun 03, 2016 0.0003 0.0003 0.0003 0.0003 3,010,000 +0.00(+0.00%)
Jun 02, 2016 0.0003 0.0003 0.0003 0.0003 966,000 +0.00(+0.00%)
May 31, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 26, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
May 25, 2016 0.0002 0.0003 0.0002 0.0003 6,559,000 +0.00(+50.00%)
May 24, 2016 0.0004 0.0004 0.0002 0.0002 49,852,320 -0.00(-33.33%)
May 20, 2016 0.0003 0.0003 0.0003 0 -0.00(-40.00%)
May 19, 2016 0.0004 0.0006 0.0004 0.0005 16,479,453 +0.00(+61.29%)
May 17, 2016 0.0003 0.0003 0.0003 0 -0.00(-22.50%)
May 16, 2016 0.0004 0.0004 0.0004 0.0004 712,000 +0.00(+0.00%)
May 13, 2016 0.0004 0.0004 0.0004 0.0004 26,000 +0.00(+0.00%)
May 12, 2016 0.0003 0.0005 0.0003 0.0004 1,101,911 +0.00(+33.33%)
May 11, 2016 0.0005 0.0005 0.0003 0.0003 9,267,400 -0.00(-41.18%)
May 10, 2016 0.0005 0.0006 0.0005 0.0005 1,464,950 -0.00(-15.00%)
May 09, 2016 0.0005 0.0006 0.0004 0.0006 2,330,000 +0.00(+20.00%)
May 06, 2016 0.0006 0.0006 0.0004 0.0005 36,651,764 -0.00(-27.54%)
May 05, 2016 0.0005 0.0008 0.0005 0.0007 18,635,400 +0.00(+38.00%)
May 03, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
May 02, 2016 0.0006 0.0006 0.0005 0.0005 800,000 -0.00(-16.67%)
Apr 29, 2016 0.0005 0.0006 0.0004 0.0006 1,559,850 +0.00(+0.00%)
Apr 28, 2016 0.0005 0.0006 0.0005 0.0006 1,439,990 +0.00(+20.00%)
Apr 27, 2016 0.0008 0.0008 0.0004 0.0005 2,291,181 -0.00(-26.47%)
Apr 26, 2016 0.0007 0.0007 0.0005 0.0007 6,194,825 -0.00(-4.23%)
Apr 25, 2016 0.0006 0.0008 0.0006 0.0007 1,326,585 +0.00(+18.33%)
Apr 22, 2016 0.0008 0.0008 0.0006 0.0006 5,069,900 -0.00(-53.85%)
Apr 21, 2016 0.0021 0.0021 0.0007 0.0013 10,821,510 -0.00(-31.58%)
Apr 20, 2016 0.0005 0.0019 0.0005 0.0019 23,708,640 +0.00(+280.00%)
Apr 19, 2016 0.0003 0.0007 0.0003 0.0005 23,175,346 +0.00(+66.67%)
Apr 18, 2016 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Apr 15, 2016 0.0003 0.0003 0.0003 0.0003 1,241,800 +0.00(+0.00%)
Apr 14, 2016 0.0003 0.0003 0.0003 0.0003 325,000 -0.00(-23.08%)
Apr 13, 2016 0.0004 0.0004 0.0003 0.0004 5,265,001 -0.00(-2.50%)
Apr 12, 2016 0.0005 0.0005 0.0004 0.0004 4,201,416 -0.00(-20.00%)
Apr 11, 2016 0.0005 0.0005 0.0005 0.0005 2,040,000 +0.00(+0.00%)
Apr 08, 2016 0.0005 0.0005 0.0005 0.0005 125,000 +0.00(+25.00%)
Apr 07, 2016 0.0005 0.0005 0.0004 0.0004 2,561,200 -0.00(-20.00%)
Apr 06, 2016 0.0006 0.0006 0.0005 0.0005 200,000 -0.00(-26.47%)
Apr 05, 2016 0.0006 0.0007 0.0006 0.0007 2,274,494 +0.00(+36.00%)
Apr 01, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 31, 2016 0.0006 0.0006 0.0004 0.0005 2,760,637 -0.00(-16.67%)
Mar 30, 2016 0.0006 0.0006 0.0006 0.0006 500,000 +0.00(+0.00%)
Mar 29, 2016 0.0008 0.0008 0.0004 0.0006 16,988,160 -0.00(-25.00%)
Mar 28, 2016 0.0008 0.0009 0.0008 0.0008 700,169 -0.00(-11.11%)
Mar 24, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Mar 23, 2016 0.0011 0.0011 0.0007 0.0010 34,011,744 -0.00(-33.33%)
Mar 22, 2016 0.0011 0.0015 0.0011 0.0015 1,204,730 +0.00(+25.00%)
Mar 21, 2016 0.0012 0.0014 0.0011 0.0012 683,150 +0.00(+9.09%)
Mar 18, 2016 0.0014 0.0014 0.0011 0.0011 1,182,964 -0.00(-8.33%)
Mar 17, 2016 0.0012 0.0012 0.0012 0.0012 1,232,741 +0.00(+0.00%)
Mar 16, 2016 0.0013 0.0013 0.0012 0.0012 912,260 -0.00(-7.69%)
Mar 15, 2016 0.0013 0.0015 0.0013 0.0013 558,593 -0.00(-10.96%)
Mar 14, 2016 0.0014 0.0015 0.0013 0.0015 2,275,964 -0.00(-2.67%)
Mar 11, 2016 0.0014 0.0015 0.0013 0.0015 217,960 +0.00(+0.00%)
Mar 10, 2016 0.0015 0.0015 0.0015 0.0015 70,000 -0.00(-3.23%)
Mar 09, 2016 0.0014 0.0015 0.0013 0.0015 1,260,187 +0.00(+10.71%)
Mar 08, 2016 0.0015 0.0015 0.0013 0.0014 417,244 +0.00(+7.69%)
Mar 07, 2016 0.0014 0.0015 0.0013 0.0013 175,000 -0.00(-27.78%)
Mar 04, 2016 0.0018 0.0018 0.0010 0.0018 1,122,099 +0.00(+0.00%)
Mar 03, 2016 0.0015 0.0018 0.0015 0.0018 1,579,703 +0.00(+20.00%)
Mar 02, 2016 0.0013 0.0015 0.0013 0.0015 1,537,471 +0.00(+7.14%)
Mar 01, 2016 0.0014 0.0014 0.0014 0.0014 15,595 +0.00(+7.69%)
Feb 29, 2016 0.0014 0.0014 0.0013 0.0013 190,000 -0.00(-13.33%)
Feb 26, 2016 0.0015 0.0015 0.0015 0.0015 879,998 -0.00(-6.25%)
Feb 25, 2016 0.0016 0.0016 0.0016 0.0016 290,000 -0.00(-11.11%)
Feb 24, 2016 0.0016 0.0018 0.0016 0.0018 79,600 +0.00(+0.00%)
Feb 23, 2016 0.0017 0.0018 0.0016 0.0018 652,941 +0.00(+5.88%)
Feb 22, 2016 0.0014 0.0017 0.0014 0.0017 2,035,500 +0.00(+21.43%)
Feb 19, 2016 0.0013 0.0014 0.0013 0.0014 1,050,000 -0.00(-4.11%)
Feb 18, 2016 0.0013 0.0015 0.0013 0.0015 142,400 +0.00(+12.31%)
Feb 17, 2016 0.0012 0.0013 0.0012 0.0013 1,130,150 +0.00(+18.18%)
Feb 16, 2016 0.0013 0.0013 0.0011 0.0011 538,524 -0.00(-15.38%)
Feb 12, 2016 0.0013 0.0013 0.0013 0 -0.00(-26.14%)
Feb 11, 2016 0.0010 0.0019 0.0010 0.0018 3,983,930 +0.00(+95.56%)
Feb 10, 2016 0.0014 0.0014 0.0009 0.0009 1,961,208 -0.00(-40.00%)
Feb 09, 2016 0.0014 0.0015 0.0014 0.0015 376,000 +0.00(+7.14%)
Feb 08, 2016 0.0015 0.0015 0.0014 0.0014 452,714 -0.00(-6.67%)
Feb 05, 2016 0.0015 0.0019 0.0013 0.0015 14,706,738 +0.00(+0.00%)
Feb 04, 2016 0.0021 0.0021 0.0014 0.0015 7,791,362 -0.00(-31.82%)
Feb 03, 2016 0.0022 0.0022 0.0021 0.0022 930,000 -0.00(-7.56%)
Feb 02, 2016 0.0023 0.0024 0.0022 0.0024 92,300 -0.00(-0.83%)
Feb 01, 2016 0.0024 0.0024 0.0024 0.0024 100,000 -0.00(-2.83%)
Jan 29, 2016 0.0025 0.0025 0.0022 0.0025 306,029 -0.00(-1.98%)
Jan 28, 2016 0.0024 0.0026 0.0024 0.0025 333,036 +0.00(+6.78%)
Jan 27, 2016 0.0024 0.0024 0.0024 0.0024 280,833 +0.00(+12.38%)
Jan 26, 2016 0.0022 0.0023 0.0021 0.0021 642,058 +0.00(+0.00%)
Jan 25, 2016 0.0029 0.0029 0.0020 0.0021 3,343,196 -0.00(-27.59%)
Jan 22, 2016 0.0035 0.0036 0.0029 0.0029 199,238 -0.00(-24.48%)
Jan 21, 2016 0.0023 0.0039 0.0022 0.0038 1,364,964 +0.00(+92.00%)
Jan 20, 2016 0.0020 0.0020 0.0020 0.0020 620,000 +0.00(+0.00%)
Jan 19, 2016 0.0029 0.0029 0.0020 0.0020 3,615,104 -0.00(-33.33%)
Jan 15, 2016 0.0030 0.0030 0.0030 0 -0.00(-18.92%)
Jan 14, 2016 0.0041 0.0041 0.0030 0.0037 494,956 -0.00(-9.76%)
Jan 13, 2016 0.0044 0.0050 0.0036 0.0041 577,388 +0.00(+0.00%)
Jan 12, 2016 0.0040 0.0043 0.0040 0.0041 854,082 +0.00(+2.50%)
Jan 11, 2016 0.0050 0.0050 0.0039 0.0040 1,028,449 -0.00(-23.08%)
Jan 08, 2016 0.0041 0.0055 0.0041 0.0052 1,041,959 -0.00(-1.89%)
Jan 07, 2016 0.0048 0.0057 0.0046 0.0053 631,158 -0.00(-8.62%)
Jan 06, 2016 0.0048 0.0058 0.0048 0.0058 177,200 -0.00(-1.69%)
Jan 05, 2016 0.0048 0.0059 0.0048 0.0059 519,019 +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.