Vgtel Inc (OP: VGTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.4000	0.4000	0.4000	0.4000	6,500	+0.00(+0.00%)
May 28, 2014		0.4000	0.4000	0.4000	0	-0.10(-20.00%)
May 27, 2014	0.3700	0.6399	0.3700	0.5000	345,217	+0.10(+25.00%)
May 23, 2014		0.4000	0.4000	0.4000	0	+0.01(+1.27%)
May 22, 2014	0.2500	0.3950	0.1997	0.3950	164,955	+0.13(+49.62%)
May 21, 2014	0.2650	0.2650	0.2320	0.2640	81,900	-0.00(-0.38%)
May 20, 2014	0.3849	0.3849	0.2530	0.2650	56,339	-0.08(-23.17%)
May 19, 2014	0.2763	0.4640	0.2670	0.3449	37,800	-0.01(-1.46%)
May 16, 2014	0.2800	0.3700	0.2400	0.3500	269,329	+0.10(+39.44%)
May 15, 2014	0.2601	0.3000	0.2510	0.2510	70,000	-0.02(-7.58%)
May 14, 2014	0.2800	0.3000	0.2602	0.2716	55,800	-0.03(-9.47%)
May 13, 2014	0.3500	0.3700	0.2850	0.3000	25,410	-0.03(-9.09%)
May 12, 2014	0.2700	0.3300	0.2601	0.3300	91,220	+0.01(+3.13%)
May 09, 2014	0.3200	0.3200	0.3200	0.3200	350	+0.00(+0.00%)
May 08, 2014	0.3000	0.3200	0.2880	0.3200	65,801	+0.03(+10.34%)
May 07, 2014	0.3000	0.3000	0.2500	0.2900	23,926	-0.01(-3.33%)
May 06, 2014	0.3000	0.3000	0.3000	0.3000	300	+0.03(+13.21%)
May 05, 2014	0.4000	0.4000	0.2310	0.2650	135,619	-0.14(-33.75%)
May 02, 2014	0.3299	0.4000	0.3297	0.4000	163,290	+0.10(+32.01%)
May 01, 2014	0.3696	0.3696	0.2900	0.3030	61,694	-0.07(-18.06%)
Apr 30, 2014	0.3300	0.3699	0.3168	0.3698	49,000	+0.05(+14.14%)
Apr 29, 2014	0.4000	0.4000	0.3100	0.3240	39,355	-0.16(-32.50%)
Apr 25, 2014	0.4800	0.4800	0.4800	0.4800	0	+0.12(+33.33%)
Apr 24, 2014	0.4000	0.4000	0.3509	0.3600	13,116	-0.14(-28.00%)
Apr 23, 2014	0.4000	0.5199	0.4000	0.5000	9,799	+0.10(+25.00%)
Apr 22, 2014	0.4300	0.4500	0.3510	0.4000	15,880	-0.05(-11.11%)
Apr 17, 2014		0.4500	0.4500	0.4500	0	+0.02(+4.65%)
Apr 16, 2014	0.4900	0.4900	0.4300	0.4300	5,700	-0.01(-2.32%)
Apr 15, 2014	0.5000	0.5000	0.4400	0.4402	10,000	-0.06(-11.96%)
Apr 14, 2014	0.5100	0.5100	0.5000	0.5000	5,100	+0.05(+11.36%)
Apr 11, 2014	0.5100	0.5100	0.4250	0.4490	0	-0.15(-25.15%)
Apr 10, 2014	0.6490	0.6490	0.4800	0.5999	7,200	+0.11(+22.43%)
Apr 09, 2014	0.4900	0.5100	0.4800	0.4900	32,700	-0.02(-3.92%)
Apr 08, 2014	0.5100	0.5600	0.4600	0.5100	20,550	-0.05(-8.93%)
Apr 07, 2014	0.5600	0.5600	0.5600	0.5600	5,000	+0.00(+0.00%)
Apr 04, 2014	0.6000	0.6000	0.5205	0.5600	0	-0.03(-5.20%)
Apr 03, 2014	0.5500	0.6400	0.5001	0.5907	14,000	+0.10(+20.55%)
Apr 02, 2014	0.4999	0.5700	0.4850	0.4900	39,845	-0.04(-7.51%)
Apr 01, 2014	0.6500	0.6500	0.4600	0.5298	39,500	-0.12(-18.49%)
Mar 31, 2014	0.5900	0.6500	0.5900	0.6500	10,300	+0.00(+0.00%)
Mar 28, 2014	0.6800	0.6800	0.5500	0.6500	0	+0.07(+12.07%)
Mar 27, 2014	0.5067	0.5999	0.4500	0.5800	84,187	-0.04(-5.69%)
Mar 26, 2014	0.7500	0.7500	0.4930	0.6150	30,700	-0.00(-0.79%)
Mar 25, 2014	0.6300	0.6300	0.4883	0.6199	26,100	+0.03(+4.71%)
Mar 24, 2014	0.5999	0.6199	0.5920	0.5920	12,000	-0.03(-4.98%)
Mar 21, 2014	0.6496	0.6496	0.6230	0.6230	11,200	+0.03(+5.06%)
Mar 20, 2014	0.6500	0.7000	0.5930	0.5930	49,800	-0.11(-15.29%)
Mar 19, 2014	0.6800	0.7000	0.6500	0.7000	14,900	+0.00(+0.00%)
Mar 18, 2014	0.7000	0.7000	0.6500	0.7000	2,500	+0.00(+0.00%)
Mar 17, 2014	0.7500	0.7500	0.6700	0.7000	87,750	+0.00(+0.00%)
Mar 14, 2014	0.6000	0.7700	0.5750	0.7000	0	+0.15(+27.27%)
Mar 13, 2014	0.6500	0.6500	0.5001	0.5500	59,500	-0.09(-14.06%)
Mar 12, 2014	0.6000	0.7000	0.5700	0.6400	192,560	-0.01(-1.54%)
Mar 11, 2014	0.4700	0.7099	0.4700	0.6500	69,787	+0.18(+38.30%)
Mar 10, 2014	0.4700	0.4700	0.4700	0.4700	940	+0.01(+3.30%)
Mar 07, 2014	0.7350	0.7350	0.4100	0.4550	0	+0.00(+0.38%)
Mar 06, 2014	0.4850	0.5000	0.4201	0.4533	63,990	-0.01(-1.46%)
Mar 05, 2014	0.5000	0.5000	0.4600	0.4600	32,900	-0.03(-6.12%)
Mar 04, 2014	0.5700	0.5700	0.4800	0.4900	59,500	-0.09(-15.52%)