Vgtel Inc (OP: VGTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.0026	0.0028	0.0021	0.0028	10,004,882	+0.00(+16.67%)
May 28, 2015	0.0037	0.0037	0.0023	0.0024	19,456,710	-0.00(-33.33%)
May 27, 2015	0.0030	0.0039	0.0028	0.0036	47,591,060	+0.00(+26.76%)
May 26, 2015	0.0023	0.0031	0.0022	0.0028	13,124,423	+0.00(+29.68%)
May 22, 2015		0.0022	0.0022	0.0022	0	-0.00(-3.52%)
May 21, 2015	0.0022	0.0024	0.0020	0.0023	10,088,713	+0.00(+8.10%)
May 20, 2015	0.0020	0.0023	0.0019	0.0021	6,937,893	+0.00(+5.53%)
May 19, 2015	0.0021	0.0024	0.0017	0.0020	7,485,458	-0.00(-0.50%)
May 18, 2015	0.0025	0.0025	0.0019	0.0020	7,527,389	-0.00(-20.00%)
May 15, 2015	0.0024	0.0025	0.0023	0.0025	3,273,994	+0.00(+8.70%)
May 14, 2015	0.0022	0.0027	0.0020	0.0023	13,029,133	+0.00(+15.00%)
May 13, 2015	0.0017	0.0020	0.0017	0.0020	13,179,407	+0.00(+17.65%)
May 12, 2015	0.0022	0.0022	0.0016	0.0017	18,653,380	-0.00(-19.05%)
May 11, 2015	0.0020	0.0022	0.0020	0.0021	4,519,850	+0.00(+10.53%)
May 08, 2015	0.0018	0.0021	0.0017	0.0019	6,903,665	+0.00(+5.56%)
May 07, 2015	0.0023	0.0023	0.0017	0.0018	6,630,457	-0.00(-21.74%)
May 06, 2015	0.0020	0.0023	0.0020	0.0023	5,022,882	+0.00(+15.00%)
May 05, 2015	0.0024	0.0024	0.0019	0.0020	46,750,452	-0.00(-25.93%)
May 04, 2015	0.0027	0.0028	0.0021	0.0027	7,044,830	+0.00(+0.00%)
May 01, 2015	0.0027	0.0029	0.0024	0.0027	7,066,670	+0.00(+3.85%)
Apr 30, 2015	0.0027	0.0031	0.0025	0.0026	11,650,618	+0.00(+4.00%)
Apr 29, 2015	0.0023	0.0028	0.0023	0.0025	12,533,255	+0.00(+8.70%)
Apr 28, 2015	0.0026	0.0026	0.0023	0.0023	4,523,586	-0.00(-11.54%)
Apr 27, 2015	0.0029	0.0029	0.0020	0.0026	24,176,126	-0.00(-10.34%)
Apr 24, 2015	0.0025	0.0029	0.0022	0.0029	14,920,276	+0.00(+7.41%)
Apr 23, 2015	0.0028	0.0037	0.0023	0.0027	21,938,022	+0.00(+0.00%)
Apr 22, 2015	0.0031	0.0031	0.0024	0.0027	28,972,932	-0.00(-15.62%)
Apr 21, 2015	0.0028	0.0042	0.0024	0.0032	41,062,488	+0.00(+14.29%)
Apr 20, 2015	0.0028	0.0029	0.0022	0.0028	13,675,911	+0.00(+27.27%)
Apr 17, 2015	0.0026	0.0035	0.0022	0.0022	19,412,112	-0.00(-18.52%)
Apr 16, 2015	0.0036	0.0037	0.0026	0.0027	8,055,864	-0.00(-30.77%)
Apr 15, 2015	0.0027	0.0040	0.0020	0.0039	27,339,608	+0.00(+50.00%)
Apr 14, 2015	0.0030	0.0035	0.0020	0.0026	14,092,644	-0.00(-33.33%)
Apr 13, 2015	0.0044	0.0044	0.0028	0.0039	1,910,013	-0.00(-27.78%)
Apr 10, 2015	0.0040	0.0055	0.0030	0.0054	1,757,106	+0.00(+20.00%)
Apr 09, 2015	0.0037	0.0076	0.0028	0.0045	9,646,593	+0.00(+18.42%)
Apr 08, 2015	0.0029	0.0042	0.0026	0.0038	4,336,930	+0.00(+8.57%)
Apr 07, 2015	0.0036	0.0036	0.0029	0.0035	1,392,500	+0.00(+0.00%)
Apr 06, 2015	0.0038	0.0038	0.0026	0.0035	6,208,210	-0.00(-7.89%)
Apr 02, 2015		0.0038	0.0038	0.0038	0	-0.00(-19.15%)
Apr 01, 2015	0.0045	0.0048	0.0026	0.0047	7,054,251	-0.00(-4.08%)
Mar 31, 2015	0.0072	0.0072	0.0040	0.0049	2,812,774	-0.00(-31.94%)
Mar 30, 2015	0.0050	0.0073	0.0045	0.0072	1,227,514	+0.00(+44.00%)
Mar 27, 2015	0.0040	0.0071	0.0033	0.0050	5,329,710	+0.00(+21.95%)
Mar 26, 2015	0.0050	0.0050	0.0032	0.0041	10,497,662	-0.00(-23.79%)
Mar 25, 2015	0.0086	0.0086	0.0052	0.0054	3,388,103	-0.00(-34.39%)
Mar 24, 2015	0.0120	0.0129	0.0070	0.0082	3,453,417	-0.00(-31.67%)
Mar 23, 2015	0.0090	0.0140	0.0080	0.0120	3,459,913	+0.00(+50.00%)
Mar 20, 2015	0.0055	0.0120	0.0038	0.0080	8,814,491	+0.00(+60.00%)
Mar 19, 2015	0.0045	0.0068	0.0038	0.0050	5,072,042	+0.00(+11.11%)
Mar 18, 2015	0.0050	0.0055	0.0045	0.0045	670,845	-0.00(-10.00%)
Mar 17, 2015	0.0060	0.0060	0.0050	0.0050	50,590	-0.00(-17.49%)
Mar 16, 2015	0.0060	0.0064	0.0051	0.0061	1,273,500	+0.00(+1.00%)
Mar 13, 2015	0.0068	0.0069	0.0057	0.0060	520,500	+0.00(+0.00%)
Mar 12, 2015	0.0075	0.0099	0.0057	0.0060	4,929,678	-0.00(-31.43%)
Mar 11, 2015	0.0189	0.0189	0.0070	0.0088	522,363	-0.00(-29.44%)
Mar 10, 2015	0.0098	0.0124	0.0055	0.0124	3,110,667	+0.00(+32.62%)
Mar 09, 2015	0.0095	0.0100	0.0086	0.0094	1,385,700	+0.00(+10.00%)
Mar 06, 2015	0.0140	0.0140	0.0085	0.0085	352,800	-0.01(-42.57%)
Mar 05, 2015	0.0230	0.0230	0.0090	0.0148	2,596,208	-0.01(-40.80%)
Mar 04, 2015		0.0219	0.0170	0.0250	826,498	+0.00(+14.16%)
Mar 03, 2015	0.0125	0.0219	0.0125	0.0219	2,245,795	+0.01(+75.20%)