Skip to main content
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 (%)
Apr 30, 2012 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Apr 27, 2012 0.4300 0.4300 0.4300 0.4300 1,820 +0.00(+0.00%)
Apr 26, 2012 0.4500 0.4500 0.4300 0.4300 4,600 -0.02(-4.44%)
Apr 25, 2012 0.4700 0.4700 0.4300 0.4500 3,500 -0.02(-4.26%)
Apr 24, 2012 0.4700 0.4700 0.4300 0.4700 11,295 -0.03(-6.00%)
Apr 23, 2012 0.4300 0.5000 0.3800 0.5000 77,970 +0.05(+11.11%)
Apr 20, 2012 0.3650 0.4500 0.3650 0.4500 5,420 +0.00(+0.00%)
Apr 19, 2012 0.4500 0.4500 0.4500 0.4500 875 +0.00(+0.00%)
Apr 18, 2012 0.4250 0.4500 0.3300 0.4500 40,980 +0.03(+5.88%)
Apr 17, 2012 0.4500 0.4500 0.4250 0.4250 38,312 -0.04(-7.61%)
Apr 16, 2012 0.4650 0.4650 0.4600 0.4600 18,860 -0.01(-1.08%)
Apr 13, 2012 0.4750 0.4750 0.4650 0.4650 4,952 -0.01(-3.12%)
Apr 12, 2012 0.4800 0.4800 0.4750 0.4800 5,652 +0.01(+1.05%)
Apr 11, 2012 0.4750 0.4800 0.4750 0.4750 15,763 +0.00(+0.00%)
Apr 10, 2012 0.4750 0.4900 0.4650 0.4750 19,845 -0.01(-1.04%)
Apr 09, 2012 0.4850 0.4850 0.4750 0.4800 10,650 -0.02(-4.00%)
Apr 05, 2012 0.4850 0.5000 0.4850 0.5000 8,240 +0.02(+3.09%)
Apr 04, 2012 0.4950 0.5000 0.4850 0.4850 24,955 +0.00(+0.00%)
Apr 03, 2012 0.5100 0.5400 0.4750 0.4850 12,850 -0.06(-10.19%)
Apr 02, 2012 0.4800 0.5400 0.4800 0.5400 44,165 +0.05(+10.20%)
Mar 30, 2012 0.4700 0.5000 0.4700 0.4900 26,315 +0.02(+4.26%)
Mar 29, 2012 0.5050 0.5050 0.4700 0.4700 20,314 -0.04(-6.93%)
Mar 28, 2012 0.5050 0.5200 0.5050 0.5050 4,645 +0.00(+0.00%)
Mar 27, 2012 0.5400 0.5400 0.5050 0.5050 9,395 -0.03(-4.72%)
Mar 26, 2012 0.5300 0.5300 0.4500 0.5300 38,345 +0.08(+17.78%)
Mar 23, 2012 0.4700 0.5400 0.4500 0.4500 51,027 -0.03(-6.25%)
Mar 22, 2012 0.5200 0.5200 0.4700 0.4800 12,275 +0.01(+2.13%)
Mar 21, 2012 0.5750 0.5750 0.4700 0.4700 59,437 -0.11(-18.97%)
Mar 20, 2012 0.3010 0.6500 0.3010 0.5800 1,055,785 +0.27(+86.50%)
Mar 19, 2012 0.3500 0.4000 0.3100 0.3110 98,301 -0.09(-23.21%)
Mar 16, 2012 0.4000 0.4700 0.3500 0.4050 63,582 +0.01(+1.25%)
Mar 15, 2012 0.4800 0.5400 0.3800 0.4000 423,412 -0.02(-4.76%)
Mar 14, 2012 0.5750 0.5750 0.3300 0.4200 131,722 -0.15(-26.96%)
Mar 13, 2012 0.6690 0.6700 0.5500 0.5750 725,197 +0.01(+0.88%)
Mar 12, 2012 0.6850 0.6850 0.4000 0.5700 165,204 -0.09(-12.98%)
Mar 09, 2012 0.6700 0.7400 0.6200 0.6550 382,723 +0.01(+0.77%)
Mar 08, 2012 0.6000 0.6700 0.6000 0.6500 336,940 +0.08(+14.04%)
Mar 07, 2012 0.4400 0.6500 0.4400 0.5700 176,609 +0.15(+35.71%)
Mar 06, 2012 0.5000 0.5000 0.4200 0.4200 21,500 -0.08(-16.00%)
Mar 02, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 29, 2012 0.5000 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Feb 28, 2012 0.5700 0.5700 0.4200 0.5500 19,200 +0.14(+34.15%)
Feb 27, 2012 0.5100 0.6500 0.4100 0.4100 52,756 +0.00(+0.00%)
Feb 24, 2012 0.4100 0.4100 0.4100 0.4100 10,450 +0.00(+0.00%)
Feb 23, 2012 0.3000 0.4100 0.3000 0.4100 1,250 +0.00(+0.00%)
Feb 22, 2012 0.4100 0.4100 0.4100 0.4100 1,000 +0.11(+36.67%)
Feb 21, 2012 0.3000 0.3000 0.3000 0.3000 10,000 -0.10(-25.00%)
Feb 16, 2012 0.4000 0.4000 0.4000 0 +0.15(+60.00%)
Feb 15, 2012 0.2500 0.4000 0.2500 0.2500 21,000 +0.00(+0.00%)
Feb 14, 2012 0.4000 0.4000 0.2500 0.2500 6,000 -0.14(-35.90%)
Jan 31, 2012 0.3900 0.3900 0.3900 0 +0.08(+25.81%)
Jan 19, 2012 0.3100 0.3100 0.3100 0.3100 0 -0.15(-32.61%)
Jan 18, 2012 0.4200 0.4900 0.4200 0.4600 25,900 -0.01(-2.13%)
Jan 17, 2012 0.4700 0.4700 0.4700 0.4700 4,500 +0.02(+4.44%)
Jan 13, 2012 0.4500 0.4500 0.4500 0.4500 100 +0.05(+12.50%)
Jan 12, 2012 0.4000 0.4000 0.4000 0.4000 3,100 +0.07(+21.21%)
Jan 11, 2012 0.3300 0.3300 0.3300 0.3300 544 -0.02(-5.71%)
Jan 10, 2012 0.4500 0.4500 0.3000 0.3500 18,014 +0.09(+34.62%)
Jan 09, 2012 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Dec 30, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2011 0.2600 0.2600 0.2600 0.2600 0 -0.19(-42.22%)
Dec 21, 2011 0.4500 0.4500 0.4500 0.4500 225 +0.00(+0.00%)
Dec 20, 2011 0.2600 0.4500 0.2600 0.4500 3,139 +0.00(+0.00%)
Dec 14, 2011 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Dec 09, 2011 0.4700 0.4700 0.4700 0.4700 0 +0.15(+46.87%)
Dec 08, 2011 0.5800 0.5800 0.3000 0.3200 43,575 -0.28(-46.67%)
Dec 07, 2011 0.2500 0.6000 0.2500 0.6000 131,666 +0.12(+25.00%)
Dec 06, 2011 0.4800 0.4800 0.4800 0.4800 200 -0.03(-5.88%)
Dec 05, 2011 0.5100 0.5100 0.3000 0.5100 4,900 +0.21(+70.00%)
Nov 30, 2011 0.3000 0.3000 0.3000 0 -0.28(-48.28%)
Nov 28, 2011 0.5800 0.5800 0.5800 0 +0.19(+48.72%)
Nov 23, 2011 0.3900 0.3900 0.3900 0 -0.16(-29.09%)
Nov 17, 2011 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Nov 16, 2011 0.4000 0.6500 0.3500 0.5100 6,315 -0.24(-32.00%)
Nov 15, 2011 0.7500 0.7500 0.7500 0.7500 250 +0.35(+87.50%)
Nov 14, 2011 0.4000 0.4000 0.4000 0.4000 5,000 -0.40(-50.00%)
Nov 11, 2011 0.8000 0.8000 0.8000 0.8000 250 +0.05(+6.67%)
Nov 10, 2011 0.7500 0.7500 0.7500 0.7500 225 -0.05(-6.25%)
Nov 09, 2011 0.6000 0.8000 0.6000 0.8000 10,790 +0.05(+6.67%)
Nov 07, 2011 0.7500 0.7500 0.7500 0.7500 0 +0.20(+36.36%)
Nov 04, 2011 0.5500 0.5500 0.5500 0.5500 544 +0.00(+0.00%)
Oct 20, 2011 0.5500 0.5500 0.5500 0 -0.20(-26.67%)
Oct 19, 2011 0.7500 0.7500 0.7500 0.7500 600 +0.00(+0.00%)
Oct 18, 2011 0.5500 0.7500 0.5500 0.7500 480 +0.24(+47.06%)
Oct 14, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Oct 11, 2011 0.5100 0.5100 0.5100 0 +0.16(+45.71%)
Oct 10, 2011 0.3000 0.3500 0.1500 0.3500 68,019 +0.05(+16.67%)
Oct 07, 2011 0.3000 0.3000 0.3000 0.3000 1,500 -0.25(-44.95%)
Oct 06, 2011 0.4950 0.6500 0.4950 0.5450 2,618 -0.10(-16.15%)
Oct 05, 2011 1.100 1.100 0.3500 0.6500 9,175 -0.36(-35.64%)
Oct 04, 2011 1.010 1.100 1.010 1.010 550 +0.04(+4.12%)
Sep 30, 2011 0.9700 0.9700 0.9700 0.9700 0 -0.05(-4.90%)
Sep 27, 2011 1.020 1.020 1.020 1.020 0 +0.13(+14.61%)
Sep 26, 2011 0.3000 0.8900 0.3000 0.8900 675 -0.04(-4.30%)
Sep 21, 2011 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Sep 13, 2011 0.9600 0.9600 0.9600 0 -0.06(-5.88%)
Sep 12, 2011 1.020 1.090 0.2500 1.020 14,721 -0.17(-14.29%)
Sep 08, 2011 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 07, 2011 1.150 1.250 0.7000 1.190 10,700 -0.26(-17.93%)
Sep 06, 2011 1.450 1.450 1.300 1.450 3,062 +0.09(+6.62%)
Sep 02, 2011 1.600 1.600 1.360 1.360 3,200 -0.14(-9.33%)
Sep 01, 2011 1.550 1.600 1.500 1.500 5,597 +0.00(+0.00%)
Aug 31, 2011 1.500 1.650 1.500 1.500 4,292 +0.00(+0.00%)
Aug 30, 2011 1.490 1.500 1.490 1.500 3,523 +0.00(+0.00%)
Aug 29, 2011 1.500 1.500 1.500 1.500 8,115 +0.01(+0.67%)
Aug 26, 2011 1.490 1.490 1.490 1.490 12,000 +0.00(+0.00%)
Aug 25, 2011 1.490 1.490 1.490 1.490 1,000 -0.01(-0.67%)
Aug 23, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 19, 2011 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 18, 2011 1.990 1.990 1.500 1.500 6,125 -0.50(-25.00%)
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.