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 (%)
Aug 31, 2012 0.9200 0.9600 0.9100 0.9100 3,377 -0.01(-1.09%)
Aug 30, 2012 0.9000 0.9900 0.9000 0.9200 13,300 -0.11(-10.68%)
Aug 29, 2012 0.9500 1.030 0.9300 1.030 14,000 +0.23(+28.75%)
Aug 27, 2012 1.050 1.050 0.7100 0.8000 104,027 +0.05(+6.67%)
Aug 24, 2012 1.140 1.140 0.5100 0.7500 123,913 -0.26(-25.74%)
Aug 23, 2012 1.080 1.150 1.010 1.010 108,966 -0.07(-6.48%)
Aug 22, 2012 1.120 1.150 1.080 1.080 5,673 -0.02(-1.82%)
Aug 21, 2012 1.060 1.120 1.060 1.100 27,562 +0.05(+4.76%)
Aug 20, 2012 1.080 1.090 1.020 1.050 12,600 -0.02(-1.87%)
Aug 17, 2012 1.120 1.150 1.070 1.070 25,000 +0.01(+0.94%)
Aug 16, 2012 1.110 1.120 1.020 1.060 14,925 -0.05(-4.50%)
Aug 15, 2012 1.150 1.210 1.050 1.110 46,788 +0.03(+2.78%)
Aug 14, 2012 1.120 1.200 1.080 1.080 40,135 -0.04(-3.57%)
Aug 13, 2012 1.080 1.250 1.040 1.120 38,950 +0.04(+3.70%)
Aug 11, 2012 1.130 1.170 1.030 1.080 65,207 +0.00(+0.00%)
Aug 10, 2012 1.130 1.170 1.030 1.080 65,207 -0.05(-4.42%)
Aug 09, 2012 1.020 1.200 1.020 1.130 74,425 +0.10(+9.71%)
Aug 08, 2012 1.010 1.030 0.9500 1.030 31,100 +0.02(+1.98%)
Aug 07, 2012 1.030 1.030 0.9700 1.010 16,400 -0.02(-1.94%)
Aug 06, 2012 1.020 1.030 1.010 1.030 16,372 +0.03(+3.00%)
Aug 03, 2012 0.9500 1.000 0.9500 1.000 21,300 +0.01(+1.01%)
Aug 02, 2012 0.9200 0.9900 0.9200 0.9900 36,992 +0.08(+8.79%)
Aug 01, 2012 0.8700 1.030 0.8700 0.9100 193,188 +0.12(+15.19%)
Jul 31, 2012 0.7900 0.8500 0.7900 0.7900 11,830 -0.06(-7.06%)
Jul 30, 2012 0.7600 0.8500 0.7600 0.8500 42,200 +0.10(+13.33%)
Jul 27, 2012 0.7500 0.7500 0.7500 0.7500 1,000 +0.04(+5.63%)
Jul 26, 2012 0.7100 0.7100 0.7100 0.7100 4,100 -0.04(-5.33%)
Jul 25, 2012 0.7200 0.7700 0.7000 0.7500 10,112 -0.05(-6.25%)
Jul 24, 2012 0.7100 0.8000 0.7000 0.8000 20,800 +0.05(+6.67%)
Jul 23, 2012 0.8600 0.8800 0.7500 0.7500 27,470 -0.12(-13.79%)
Jul 20, 2012 0.8600 0.8800 0.8600 0.8700 10,200 +0.00(+0.00%)
Jul 19, 2012 0.8500 0.8700 0.8500 0.8700 12,634 +0.01(+0.58%)
Jul 18, 2012 0.8650 0.8650 0.8300 0.8650 9,200 +0.00(+0.00%)
Jul 17, 2012 0.8100 0.8650 0.8000 0.8650 32,610 +0.01(+0.58%)
Jul 16, 2012 0.6500 0.8600 0.6500 0.8600 184,558 +0.13(+17.81%)
Jul 14, 2012 0.6500 0.7300 0.6500 0.7300 3,000 +0.00(+0.00%)
Jul 13, 2012 0.6500 0.7300 0.6500 0.7300 3,000 +0.08(+12.31%)
Jul 12, 2012 0.7300 0.7300 0.6500 0.6500 1,500 -0.06(-8.45%)
Jul 11, 2012 0.6400 0.7400 0.6400 0.7100 7,900 +0.01(+1.43%)
Jul 10, 2012 0.6800 0.7000 0.6800 0.7000 3,600 +0.02(+2.94%)
Jul 09, 2012 0.6300 0.6800 0.6300 0.6800 2,750 +0.00(+0.00%)
Jul 06, 2012 0.6500 0.6800 0.6400 0.6800 12,800 +0.03(+4.62%)
Jul 05, 2012 0.6000 0.6500 0.5600 0.6500 22,725 +0.11(+20.37%)
Jul 03, 2012 0.5500 0.5500 0.5100 0.5400 26,940 -0.03(-5.26%)
Jul 02, 2012 0.6800 0.7300 0.4500 0.5700 46,750 -0.16(-21.92%)
Jun 29, 2012 0.7700 0.7700 0.7000 0.7300 35,175 -0.03(-3.95%)
Jun 28, 2012 0.7300 0.7600 0.6800 0.7600 38,391 +0.06(+8.57%)
Jun 27, 2012 0.7000 0.7100 0.6700 0.7000 76,645 +0.03(+4.48%)
Jun 26, 2012 0.5700 0.7000 0.5400 0.6700 122,350 +0.10(+17.54%)
Jun 25, 2012 0.4900 0.5700 0.4900 0.5700 61,102 +0.07(+14.69%)
Jun 22, 2012 0.5000 0.5000 0.4970 0.4970 17,000 +0.01(+1.43%)
Jun 21, 2012 0.4250 0.4900 0.4250 0.4900 25,100 +0.00(+0.00%)
Jun 20, 2012 0.4500 0.4900 0.4150 0.4900 5,650 +0.11(+30.67%)
Jun 19, 2012 0.3650 0.3750 0.3650 0.3750 20,490 -0.03(-6.25%)
Jun 18, 2012 0.4000 0.4000 0.4000 0.4000 100 +0.04(+9.59%)
Jun 13, 2012 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jun 12, 2012 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Jun 11, 2012 0.3600 0.3600 0.3600 0.3600 1,500 -0.04(-10.00%)
Jun 07, 2012 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 06, 2012 0.3600 0.4000 0.3600 0.4000 1,480 -0.03(-6.98%)
May 30, 2012 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
May 29, 2012 0.4000 0.4000 0.3500 0.4000 3,500 +0.00(+0.00%)
May 25, 2012 0.4000 0.4000 0.4000 0.4000 650 +0.05(+14.29%)
May 24, 2012 0.3500 0.3500 0.3499 0.3500 8,725 +0.02(+6.06%)
May 23, 2012 0.3300 0.3500 0.3300 0.3300 2,925 -0.00(-0.03%)
May 22, 2012 0.3300 0.3301 0.3300 0.3301 6,266 -0.02(-5.69%)
May 21, 2012 0.3600 0.3600 0.3500 0.3500 10,316 -0.01(-2.78%)
May 18, 2012 0.3600 0.3600 0.3300 0.3600 32,370 -0.01(-2.70%)
May 17, 2012 0.3700 0.3700 0.3700 0.3700 5,400 +0.00(+0.00%)
May 16, 2012 0.3700 0.3700 0.3700 0.3700 2,200 +0.00(+0.00%)
May 15, 2012 0.3700 0.3700 0.3700 0.3700 5,322 -0.03(-7.50%)
May 14, 2012 0.4000 0.4000 0.3700 0.4000 5,100 +0.00(+0.00%)
May 11, 2012 0.3660 0.4000 0.3660 0.4000 19,200 +0.00(+0.00%)
May 09, 2012 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
May 08, 2012 0.3800 0.3800 0.3800 0.3800 4,800 -0.05(-11.63%)
May 07, 2012 0.3800 0.4300 0.3800 0.4300 10,700 +0.03(+7.50%)
May 04, 2012 0.3800 0.4000 0.3800 0.4000 7,070 +0.02(+5.26%)
May 03, 2012 0.3900 0.3900 0.3800 0.3800 9,414 -0.04(-9.52%)
May 02, 2012 0.4500 0.4500 0.4200 0.4200 13,260 -0.01(-2.33%)
May 01, 2012 0.4300 0.4300 0.4300 0.4300 450 +0.00(+0.00%)
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%)
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.