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 31, 2018 0.0006 0.0007 0.0006 0.0007 493,900 +0.00(+40.00%)
Dec 28, 2018 0.0006 0.0006 0.0005 0.0005 3,631,200 -0.00(-37.50%)
Dec 27, 2018 0.0008 0.0008 0.0006 0.0008 1,949,168 +0.00(+14.29%)
Dec 26, 2018 0.0007 0.0007 0.0007 0.0007 370,000 -0.00(-12.50%)
Dec 21, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 20, 2018 0.0008 0.0008 0.0008 0.0008 357,500 +0.00(+0.00%)
Dec 18, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 12, 2018 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 11, 2018 0.0007 0.0008 0.0007 0.0008 5,610,000 -0.00(-20.00%)
Dec 07, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 03, 2018 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Nov 30, 2018 0.0010 0.0010 0.0007 0.0008 543,000 -0.00(-20.00%)
Nov 29, 2018 0.0010 0.0010 0.0010 0.0010 50,000 +0.00(+11.11%)
Nov 28, 2018 0.0008 0.0009 0.0008 0.0009 1,398,450 +0.00(+12.50%)
Nov 27, 2018 0.0009 0.0009 0.0007 0.0008 2,063,820 -0.00(-11.11%)
Nov 23, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Nov 21, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Nov 20, 2018 0.0008 0.0010 0.0008 0.0010 3,359,272 +0.00(+11.11%)
Nov 19, 2018 0.0009 0.0009 0.0007 0.0009 354,218 +0.00(+12.50%)
Nov 16, 2018 0.0010 0.0010 0.0006 0.0008 9,300,500 -0.00(-20.00%)
Nov 15, 2018 0.0010 0.0011 0.0009 0.0010 1,432,896 -0.00(-9.09%)
Nov 14, 2018 0.0010 0.0011 0.0009 0.0011 215,000 -0.00(-8.33%)
Nov 13, 2018 0.0010 0.0012 0.0010 0.0012 489,356 +0.00(+20.00%)
Nov 12, 2018 0.0009 0.0010 0.0009 0.0010 100,000 -0.00(-9.09%)
Nov 09, 2018 0.0011 0.0011 0.0011 0.0011 130,000 +0.00(+0.00%)
Nov 08, 2018 0.0011 0.0012 0.0010 0.0011 325,363 +0.00(+0.00%)
Nov 07, 2018 0.0013 0.0013 0.0009 0.0011 921,495 -0.00(-15.38%)
Nov 06, 2018 0.0013 0.0013 0.0010 0.0013 546,537 +0.00(+0.00%)
Nov 05, 2018 0.0013 0.0013 0.0010 0.0013 1,515,659 +0.00(+0.00%)
Nov 02, 2018 0.0010 0.0013 0.0010 0.0013 1,144,200 +0.00(+8.33%)
Nov 01, 2018 0.0010 0.0012 0.0009 0.0012 6,948,323 -0.00(-7.69%)
Oct 31, 2018 0.0010 0.0015 0.0010 0.0013 4,995,633 +0.00(+8.33%)
Oct 30, 2018 0.0011 0.0012 0.0010 0.0012 2,171,206 +0.00(+0.00%)
Oct 29, 2018 0.0007 0.0015 0.0007 0.0012 5,070,371 -0.00(-25.00%)
Oct 26, 2018 0.0016 0.0016 0.0016 0.0016 70,000 +0.00(+0.00%)
Oct 25, 2018 0.0011 0.0016 0.0010 0.0016 277,688 +0.00(+0.00%)
Oct 24, 2018 0.0016 0.0017 0.0010 0.0016 326,882 +0.00(+6.67%)
Oct 23, 2018 0.0017 0.0017 0.0015 0.0015 6,900,594 -0.00(-6.25%)
Oct 22, 2018 0.0017 0.0017 0.0015 0.0016 3,605,552 +0.00(+0.00%)
Oct 19, 2018 0.0015 0.0017 0.0015 0.0016 11,113,299 +0.00(+6.67%)
Oct 18, 2018 0.0016 0.0017 0.0015 0.0015 966,600 -0.00(-6.25%)
Oct 17, 2018 0.0016 0.0017 0.0016 0.0016 726,000 -0.00(-5.88%)
Oct 16, 2018 0.0017 0.0017 0.0017 0.0017 10,020 +0.00(+13.33%)
Oct 15, 2018 0.0013 0.0017 0.0012 0.0015 1,134,049 +0.00(+15.38%)
Oct 12, 2018 0.0015 0.0015 0.0010 0.0013 261,200 +0.00(+0.00%)
Oct 11, 2018 0.0014 0.0014 0.0011 0.0013 579,100 +0.00(+18.18%)
Oct 10, 2018 0.0013 0.0013 0.0011 0.0011 124,909 -0.00(-21.43%)
Oct 09, 2018 0.0012 0.0014 0.0011 0.0014 110,088 +0.00(+0.00%)
Oct 05, 2018 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Oct 04, 2018 0.0015 0.0016 0.0011 0.0015 1,822,000 -0.00(-6.25%)
Oct 03, 2018 0.0015 0.0017 0.0014 0.0016 5,674,428 +0.00(+14.29%)
Oct 02, 2018 0.0015 0.0015 0.0014 0.0014 1,373,484 +0.00(+0.00%)
Oct 01, 2018 0.0013 0.0017 0.0012 0.0014 4,831,588 +0.00(+16.67%)
Sep 28, 2018 0.0015 0.0017 0.0010 0.0012 13,061,999 -0.00(-20.00%)
Sep 27, 2018 0.0011 0.0017 0.0010 0.0015 15,157,105 +0.00(+36.36%)
Sep 26, 2018 0.0010 0.0011 0.0009 0.0011 8,268,865 +0.00(+0.00%)
Sep 25, 2018 0.0012 0.0012 0.0009 0.0011 7,700,502 -0.00(-8.33%)
Sep 24, 2018 0.0017 0.0017 0.0010 0.0012 34,072,920 -0.00(-20.00%)
Sep 21, 2018 0.0017 0.0017 0.0014 0.0015 2,200,900 -0.00(-6.25%)
Sep 20, 2018 0.0017 0.0018 0.0014 0.0016 2,725,000 +0.00(+0.00%)
Sep 19, 2018 0.0017 0.0018 0.0016 0.0016 1,257,001 +0.00(+0.00%)
Sep 18, 2018 0.0016 0.0017 0.0014 0.0016 7,368,249 +0.00(+0.00%)
Sep 17, 2018 0.0021 0.0021 0.0015 0.0016 5,995,833 -0.00(-20.00%)
Sep 14, 2018 0.0025 0.0025 0.0020 0.0020 2,965,200 -0.00(-23.08%)
Sep 13, 2018 0.0034 0.0034 0.0020 0.0026 2,841,363 -0.00(-23.53%)
Sep 12, 2018 0.0036 0.0036 0.0027 0.0034 1,218,934 +0.00(+17.24%)
Sep 11, 2018 0.0029 0.0032 0.0022 0.0029 1,648,636 +0.00(+7.41%)
Sep 10, 2018 0.0027 0.0027 0.0017 0.0027 2,069,696 -0.00(-3.57%)
Sep 07, 2018 0.0029 0.0029 0.0026 0.0028 11,000 +0.00(+0.00%)
Sep 06, 2018 0.0025 0.0029 0.0025 0.0028 524,872 -0.00(-3.45%)
Sep 05, 2018 0.0026 0.0029 0.0026 0.0029 223,538 +0.00(+0.00%)
Sep 04, 2018 0.0030 0.0035 0.0025 0.0029 1,609,138 -0.00(-3.33%)
Aug 31, 2018 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Aug 30, 2018 0.0044 0.0044 0.0020 0.0032 3,676,453 +0.00(+6.67%)
Aug 29, 2018 0.0030 0.0036 0.0021 0.0030 14,284,211 +0.00(+7.14%)
Aug 28, 2018 0.0023 0.0030 0.0023 0.0028 3,654,994 +0.00(+21.74%)
Aug 27, 2018 0.0021 0.0028 0.0020 0.0023 3,035,506 -0.00(-8.00%)
Aug 24, 2018 0.0029 0.0030 0.0023 0.0025 5,479,100 -0.00(-13.79%)
Aug 23, 2018 0.0030 0.0030 0.0025 0.0029 2,465,558 -0.00(-3.33%)
Aug 22, 2018 0.0036 0.0036 0.0028 0.0030 1,598,464 -0.00(-14.29%)
Aug 21, 2018 0.0038 0.0038 0.0032 0.0035 586,778 -0.00(-2.78%)
Aug 20, 2018 0.0038 0.0038 0.0026 0.0036 7,460,623 -0.00(-2.70%)
Aug 17, 2018 0.0030 0.0043 0.0029 0.0037 10,292,200 +0.00(+23.33%)
Aug 16, 2018 0.0024 0.0030 0.0020 0.0030 3,007,634 +0.00(+36.36%)
Aug 15, 2018 0.0030 0.0037 0.0022 0.0022 910,861 -0.00(-26.67%)
Aug 14, 2018 0.0040 0.0042 0.0020 0.0030 4,843,833 -0.00(-25.00%)
Aug 13, 2018 0.0038 0.0042 0.0033 0.0040 3,196,298 +0.00(+0.00%)
Aug 10, 2018 0.0037 0.0040 0.0031 0.0040 2,489,900 +0.00(+14.29%)
Aug 09, 2018 0.0044 0.0045 0.0030 0.0035 7,666,717 -0.00(-12.50%)
Aug 08, 2018 0.0037 0.0048 0.0032 0.0040 18,520,058 +0.00(+21.21%)
Aug 07, 2018 0.0018 0.0038 0.0018 0.0033 34,660,952 +0.00(+83.33%)
Aug 06, 2018 0.0016 0.0018 0.0015 0.0018 8,391,222 +0.00(+5.88%)
Aug 03, 2018 0.0016 0.0018 0.0015 0.0017 2,572,800 +0.00(+6.25%)
Aug 02, 2018 0.0014 0.0018 0.0014 0.0016 14,723,928 +0.00(+6.67%)
Aug 01, 2018 0.0015 0.0017 0.0013 0.0015 7,720,611 +0.00(+15.38%)
Jul 31, 2018 0.0019 0.0020 0.0012 0.0013 17,268,640 -0.00(-13.33%)
Jul 30, 2018 0.0019 0.0019 0.0010 0.0015 12,976,393 -0.00(-21.05%)
Jul 27, 2018 0.0008 0.0019 0.0008 0.0019 16,449,900 +0.00(+137.50%)
Jul 26, 2018 0.0005 0.0010 0.0005 0.0008 38,315,264 +0.00(+60.00%)
Jul 25, 2018 0.0005 0.0005 0.0004 0.0005 20,502,300 +0.00(+0.00%)
Jul 24, 2018 0.0005 0.0004 0.0005 21,016,000 +0.00(+25.00%)
Jul 23, 2018 0.0003 0.0005 0.0003 0.0004 39,604,056 +0.00(+0.00%)
Jul 20, 2018 0.0003 0.0004 0.0003 0.0004 7,620,000 +0.00(+33.33%)
Jul 19, 2018 0.0002 0.0003 0.0002 0.0003 16,119,025 +0.00(+0.00%)
Jul 18, 2018 0.0003 0.0003 0.0003 0.0003 7,500,000 +0.00(+0.00%)
Jul 17, 2018 0.0003 0.0003 0.0003 0.0003 21,410,000 -0.00(-25.00%)
Jul 16, 2018 0.0004 0.0004 0.0003 0.0004 29,936,178 +0.00(+33.33%)
Jul 13, 2018 0.0003 0.0003 0.0003 0.0003 12,324,000 +0.00(+0.00%)
Jul 12, 2018 0.0003 0.0003 0.0002 0.0003 9,875,652 +0.00(+50.00%)
Jul 09, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jul 06, 2018 0.0003 0.0003 0.0003 0.0003 99,000 +0.00(+50.00%)
Jul 05, 2018 0.0003 0.0003 0.0002 0.0002 167,800 +0.00(+0.00%)
Jun 15, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 14, 2018 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Jun 07, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 04, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 01, 2018 0.0003 0.0003 0.0002 0.0002 70,000 +0.00(+0.00%)
May 29, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 25, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 24, 2018 0.0001 0.0002 0.0001 0.0002 2,684,333 +0.00(+100.00%)
May 21, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 18, 2018 0.0001 0.0001 0.0001 0.0001 62,500 -0.00(-50.00%)
May 14, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 02, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 01, 2018 0.0003 0.0003 0.0003 0.0003 3,000,000 +0.00(+0.00%)
Apr 30, 2018 0.0002 0.0003 0.0002 0.0003 10,554,999 +0.00(+200.00%)
Apr 23, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Apr 20, 2018 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+100.00%)
Apr 17, 2018 0.0001 0.0001 0.0001 0 +0.00(+1.01%)
Apr 16, 2018 0.0001 0.0001 0.0001 0.0001 2,651,160 -0.00(-1.00%)
Apr 11, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Apr 10, 2018 0.0001 0.0002 0.0001 0.0002 1,000,000 +0.00(+0.00%)
Apr 09, 2018 0.0002 0.0003 0.0002 0.0002 84,788,504 +0.00(+0.00%)
Apr 06, 2018 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 29, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 28, 2018 0.0002 0.0002 0.0002 0.0002 7,950 +0.00(+0.00%)
Mar 27, 2018 0.0002 0.0002 0.0002 0.0002 2,000,000 -0.00(-33.33%)
Mar 20, 2018 0.0003 0.0003 0.0003 0 +0.00(+36.36%)
Mar 19, 2018 0.0002 0.0002 0.0002 0.0002 128,938,584 +0.00(+10.00%)
Mar 16, 2018 0.0002 0.0002 0.0002 0.0002 4,500,000 +0.00(+0.00%)
Mar 15, 2018 0.0002 0.0002 0.0002 0.0002 355,000 +0.00(+0.00%)
Mar 14, 2018 0.0002 0.0002 0.0002 0.0002 890,086 +0.00(+0.00%)
Mar 13, 2018 0.0002 0.0002 0.0002 0.0002 40,000 +0.00(+0.00%)
Mar 12, 2018 0.0002 0.0002 0.0002 0.0002 10,000,000 -0.00(-33.33%)
Mar 09, 2018 0.0004 0.0004 0.0002 0.0003 51,015,024 -0.00(-25.00%)
Mar 08, 2018 0.0003 0.0004 0.0003 0.0004 61,631,516 +0.00(+60.00%)
Mar 07, 2018 0.0003 0.0003 0.0003 0.0003 100 +0.00(+25.00%)
Mar 06, 2018 0.0003 0.0003 0.0002 0.0002 37,250,000 +0.00(+0.00%)
Mar 02, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 01, 2018 0.0002 0.0002 0.0002 0.0002 13,000 +0.00(+0.00%)
Feb 28, 2018 0.0002 0.0002 0.0002 0.0002 1,147,279 +0.00(+0.00%)
Feb 27, 2018 0.0002 0.0002 0.0002 0.0002 34,800,000 +0.00(+0.00%)
Feb 23, 2018 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
Feb 22, 2018 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+25.00%)
Feb 21, 2018 0.0003 0.0003 0.0002 0.0002 28,200,000 -0.00(-33.33%)
Feb 20, 2018 0.0003 0.0003 0.0003 0.0003 1,050,000 +0.00(+0.00%)
Feb 16, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Feb 15, 2018 0.0003 0.0004 0.0003 0.0004 1,140,000 +0.00(+0.00%)
Feb 14, 2018 0.0006 0.0006 0.0004 0.0004 23,019,616 -0.00(-20.00%)
Feb 13, 2018 0.0005 0.0007 0.0005 0.0005 64,409,248 +0.00(+25.00%)
Feb 12, 2018 0.0003 0.0004 0.0003 0.0004 100,000 +0.00(+33.33%)
Feb 07, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 05, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 31, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 30, 2018 0.0003 0.0003 0.0003 0.0003 1,390,000 +0.00(+0.00%)
Jan 29, 2018 0.0003 0.0003 0.0003 0.0003 982 +0.00(+0.00%)
Jan 23, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 19, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 16, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 10, 2018 0.0003 0.0003 0.0003 12 -0.00(-25.00%)
Jan 08, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 05, 2018 0.0003 0.0003 0.0003 0.0003 251,512 +0.00(+0.00%)
Jan 04, 2018 0.0003 0.0003 0.0003 0.0003 1,510,000 +0.00(+50.00%)
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.