Vgtel Inc (OP: VGTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	0.0150	0.0160	0.0088	0.0097	10,605,283	-0.01(-39.38%)
Aug 28, 2015	0.0185	0.0195	0.0150	0.0160	2,997,059	-0.00(-13.51%)
Aug 27, 2015	0.0180	0.0220	0.0171	0.0185	2,648,491	+0.00(+3.35%)
Aug 26, 2015	0.0254	0.0275	0.0160	0.0179	7,652,705	-0.01(-29.53%)
Aug 25, 2015	0.0249	0.0309	0.0215	0.0254	6,156,500	+0.00(+2.01%)
Aug 24, 2015	0.0260	0.0284	0.0205	0.0249	4,810,971	+0.00(+5.96%)
Aug 21, 2015	0.0200	0.0239	0.0180	0.0235	5,719,835	+0.00(+25.00%)
Aug 20, 2015	0.0167	0.0188	0.0135	0.0188	5,782,978	+0.00(+13.25%)
Aug 19, 2015	0.0218	0.0240	0.0140	0.0166	11,613,536	-0.00(-20.95%)
Aug 18, 2015	0.0218	0.0290	0.0167	0.0210	27,976,998	+0.00(+5.00%)
Aug 17, 2015	0.0105	0.0240	0.0105	0.0200	23,309,976	+0.01(+94.17%)
Aug 14, 2015	0.0095	0.0105	0.0085	0.0103	3,692,955	+0.00(+7.29%)
Aug 13, 2015	0.0091	0.0098	0.0081	0.0096	5,087,765	+0.00(+9.09%)
Aug 12, 2015	0.0082	0.0089	0.0082	0.0088	1,442,804	+0.00(+7.32%)
Aug 11, 2015	0.0085	0.0094	0.0077	0.0082	3,100,944	-0.00(-1.20%)
Aug 10, 2015	0.0062	0.0083	0.0040	0.0083	4,957,946	+0.00(+36.51%)
Aug 07, 2015	0.0060	0.0062	0.0050	0.0061	4,284,140	-0.00(-0.33%)
Aug 06, 2015	0.0062	0.0062	0.0056	0.0061	4,177,541	-0.00(-1.61%)
Aug 05, 2015	0.0072	0.0072	0.0056	0.0062	4,392,128	-0.00(-13.89%)
Aug 04, 2015	0.0083	0.0083	0.0055	0.0072	4,477,436	-0.00(-10.00%)
Aug 03, 2015	0.0082	0.0096	0.0067	0.0080	7,203,532	-0.00(-1.23%)
Jul 31, 2015	0.0062	0.0085	0.0062	0.0081	11,596,015	+0.00(+22.73%)
Jul 30, 2015	0.0061	0.0068	0.0055	0.0066	8,066,533	+0.00(+9.27%)
Jul 29, 2015	0.0055	0.0062	0.0050	0.0060	2,109,956	+0.00(+13.96%)
Jul 28, 2015	0.0055	0.0055	0.0050	0.0053	2,278,585	-0.00(-5.36%)
Jul 27, 2015	0.0050	0.0060	0.0050	0.0056	4,554,117	+0.00(+7.69%)
Jul 24, 2015	0.0050	0.0053	0.0046	0.0052	3,534,729	+0.00(+4.00%)
Jul 23, 2015	0.0044	0.0054	0.0043	0.0050	1,584,165	+0.00(+13.64%)
Jul 22, 2015	0.0045	0.0050	0.0041	0.0044	3,031,611	+0.00(+0.00%)
Jul 21, 2015	0.0050	0.0054	0.0042	0.0044	6,583,754	-0.00(-13.73%)
Jul 20, 2015	0.0045	0.0054	0.0042	0.0051	5,342,873	+0.00(+24.39%)
Jul 17, 2015	0.0038	0.0048	0.0034	0.0041	4,655,231	+0.00(+5.13%)
Jul 16, 2015	0.0036	0.0043	0.0034	0.0039	1,123,373	+0.00(+2.63%)
Jul 15, 2015	0.0047	0.0047	0.0036	0.0038	2,683,693	-0.00(-19.15%)
Jul 14, 2015	0.0050	0.0052	0.0034	0.0047	13,128,679	-0.00(-6.37%)
Jul 13, 2015	0.0037	0.0058	0.0036	0.0050	14,903,734	+0.00(+35.68%)
Jul 10, 2015	0.0031	0.0038	0.0027	0.0037	4,374,686	+0.00(+19.35%)
Jul 09, 2015	0.0031	0.0036	0.0029	0.0031	3,628,500	-0.00(-11.43%)
Jul 08, 2015	0.0030	0.0037	0.0027	0.0035	2,834,300	+0.00(+16.67%)
Jul 07, 2015	0.0033	0.0034	0.0025	0.0030	7,783,384	-0.00(-7.41%)
Jul 06, 2015	0.0031	0.0039	0.0026	0.0032	12,427,642	-0.00(-16.92%)
Jul 02, 2015		0.0039	0.0039	0.0039	0	+0.00(+50.00%)
Jul 01, 2015	0.0023	0.0031	0.0020	0.0026	15,105,880	+0.00(+18.18%)
Jun 30, 2015	0.0022	0.0028	0.0020	0.0022	5,435,840	+0.00(+0.00%)
Jun 29, 2015	0.0021	0.0023	0.0019	0.0022	9,367,423	-0.00(-8.33%)
Jun 26, 2015	0.0024	0.0025	0.0021	0.0024	6,788,670	+0.00(+0.00%)
Jun 25, 2015	0.0025	0.0026	0.0021	0.0024	7,490,337	-0.00(-4.00%)
Jun 24, 2015	0.0024	0.0027	0.0021	0.0025	4,344,436	+0.00(+8.70%)
Jun 23, 2015	0.0030	0.0031	0.0023	0.0023	2,792,496	-0.00(-23.33%)
Jun 22, 2015	0.0032	0.0032	0.0023	0.0030	2,601,868	-0.00(-3.23%)
Jun 19, 2015	0.0027	0.0032	0.0025	0.0031	4,382,231	+0.00(+16.54%)
Jun 18, 2015	0.0021	0.0030	0.0019	0.0027	9,627,592	+0.00(+26.67%)
Jun 17, 2015	0.0023	0.0024	0.0019	0.0021	5,626,512	-0.00(-8.70%)
Jun 16, 2015	0.0026	0.0026	0.0020	0.0023	15,173,172	-0.00(-14.81%)
Jun 15, 2015	0.0028	0.0030	0.0024	0.0027	3,168,661	-0.00(-3.57%)
Jun 12, 2015	0.0030	0.0032	0.0023	0.0028	7,460,174	-0.00(-6.67%)
Jun 11, 2015	0.0034	0.0034	0.0023	0.0030	6,893,531	-0.00(-11.76%)
Jun 10, 2015	0.0033	0.0038	0.0024	0.0034	17,748,616	-0.00(-2.86%)
Jun 09, 2015	0.0046	0.0052	0.0033	0.0035	27,035,920	-0.00(-23.91%)
Jun 08, 2015	0.0055	0.0077	0.0031	0.0046	51,145,448	-0.00(-17.86%)
Jun 05, 2015	0.0051	0.0064	0.0047	0.0056	16,086,090	+0.00(+12.45%)
Jun 04, 2015	0.0033	0.0056	0.0030	0.0050	40,309,664	+0.00(+55.62%)
Jun 03, 2015	0.0030	0.0033	0.0030	0.0032	3,085,919	+0.00(+6.67%)
Jun 02, 2015	0.0026	0.0030	0.0025	0.0030	9,616,236	+0.00(+15.38%)
Jun 01, 2015	0.0028	0.0028	0.0024	0.0026	9,225,147	-0.00(-7.14%)
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%)
Mar 02, 2015	0.0125	0.0125	0.0125	0.0125	10,000	+0.00(+0.00%)
Feb 25, 2015	0.0125	0.0125	0.0125	0.0125	10,000	+0.00(+0.00%)
Feb 20, 2015		0.0125	0.0125	0.0125	0	+0.00(+5.93%)
Feb 18, 2015		0.0118	0.0118	0.0118	0	+0.00(+2.61%)
Feb 17, 2015	0.0150	0.0168	0.0110	0.0115	726,600	-0.01(-34.73%)
Feb 13, 2015		0.0176	0.0176	0.0176	0	-0.00(-11.99%)
Feb 12, 2015	0.0121	0.0200	0.0121	0.0200	20,100	-0.00(-12.96%)
Feb 10, 2015		0.0230	0.0230	0.0230	0	+0.00(+15.58%)
Feb 05, 2015		0.0199	0.0199	0.0199	0	+0.00(+23.60%)
Feb 03, 2015		0.0161	0.0161	0.0161	0	-0.01(-42.50%)
Jan 28, 2015	0.0280	0.0280	0.0280	0.0280	100	+0.01(+21.74%)
Jan 27, 2015	0.0256	0.0256	0.0230	0.0230	20,000	-0.01(-20.69%)
Jan 26, 2015	0.0300	0.0300	0.0256	0.0290	210,550	-0.00(-3.33%)
Jan 23, 2015	0.0300	0.0300	0.0271	0.0300	100,000	+0.00(+0.33%)
Jan 22, 2015	0.0263	0.0299	0.0200	0.0299	835,161	-0.00(-4.35%)
Jan 16, 2015		0.0313	0.0313	0.0313	0	+0.00(+7.79%)
Jan 15, 2015	0.0300	0.0300	0.0290	0.0290	98,996	-0.01(-17.14%)
Jan 13, 2015		0.0350	0.0350	0.0350	0	-0.01(-23.91%)
Jan 08, 2015		0.0460	0.0460	0.0460	0	+0.00(+0.00%)
Jan 05, 2015		0.0460	0.0460	0.0460	0	+0.02(+53.33%)
Dec 31, 2014		0.0300	0.0300	0.0300	0	+0.00(+0.00%)
Dec 30, 2014	0.0300	0.0300	0.0300	0.0300	5,000	-0.02(-40.00%)
Dec 29, 2014	0.0460	0.0500	0.0448	0.0500	29,400	+0.01(+31.58%)
Dec 26, 2014	0.0330	0.0380	0.0300	0.0380	146,638	-0.02(-36.67%)
Dec 24, 2014		0.0600	0.0600	0.0600	0	+0.03(+86.92%)
Dec 23, 2014	0.0333	0.0333	0.0321	0.0321	19,626	-0.02(-42.70%)
Dec 22, 2014	0.0321	0.0560	0.0321	0.0560	73,263	+0.00(+0.00%)
Dec 18, 2014		0.0560	0.0560	0.0560	0	-0.00(-3.38%)
Dec 17, 2014	0.0600	0.0600	0.0500	0.0580	21,600	-0.00(-3.37%)
Dec 16, 2014	0.0600	0.0600	0.0600	0.0600	13,500	+0.00(+0.67%)
Dec 12, 2014		0.0596	0.0596	0.0596	0	-0.00(-3.87%)
Dec 11, 2014	0.0620	0.0620	0.0620	0.0620	100	+0.02(+55.00%)
Dec 10, 2014	0.0400	0.0400	0.0400	0.0400	2,000	-0.03(-42.03%)
Dec 02, 2014		0.0690	0.0690	0.0690	0	-0.00(-6.76%)
Dec 01, 2014	0.0550	0.0740	0.0500	0.0740	59,150	-0.03(-29.52%)
Nov 28, 2014	0.0947	0.1050	0.0947	0.1050	200	+0.00(+0.00%)
Nov 25, 2014		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Nov 20, 2014		0.1050	0.1050	0.1050	0	+0.04(+75.00%)
Nov 18, 2014		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Nov 17, 2014	0.0600	0.0800	0.0600	0.0600	16,800	-0.03(-34.43%)
Nov 14, 2014	0.0915	0.0915	0.0915	0.0915	100	+0.02(+30.71%)
Nov 13, 2014	0.0502	0.0940	0.0502	0.0700	1,614	-0.03(-32.69%)
Nov 11, 2014		0.1040	0.1040	0.1040	0	+0.01(+6.12%)
Nov 10, 2014	0.0980	0.0980	0.0980	0.0980	100	+0.00(+0.00%)
Nov 06, 2014		0.0980	0.0980	0.0980	0	+0.00(+2.73%)
Nov 04, 2014		0.0954	0.0954	0.0954	0	-0.00(-0.63%)
Nov 03, 2014	0.0700	0.0960	0.0700	0.0960	1,600	-0.01(-12.73%)
Oct 30, 2014		0.1100	0.1100	0.1100	0	-0.01(-8.33%)
Oct 27, 2014		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Oct 23, 2014		0.1200	0.1200	0.1200	0	+0.03(+33.33%)
Oct 22, 2014	0.0900	0.0900	0.0900	0.0900	14,096	+0.00(+0.00%)
Oct 21, 2014	0.1150	0.1150	0.0850	0.0900	61,900	-0.04(-30.77%)
Oct 15, 2014	0.1305	0.1305	0.1300	0.1300	10,000	-0.01(-10.34%)
Oct 09, 2014		0.1450	0.1450	0.1450	0	-0.00(-2.03%)
Oct 06, 2014		0.1480	0.1480	0.1480	0	-0.01(-4.52%)
Oct 03, 2014	0.1525	0.1550	0.1525	0.1550	10,000	+0.00(+1.64%)
Oct 01, 2014		0.1525	0.1525	0.1525	0	+0.01(+5.17%)
Sep 29, 2014		0.1450	0.1450	0.1450	0	-0.01(-3.97%)
Sep 26, 2014	0.1090	0.1550	0.1090	0.1510	37,400	+0.04(+38.53%)
Sep 25, 2014	0.1100	0.1100	0.1090	0.1090	5,950	+0.01(+9.00%)
Sep 24, 2014	0.1150	0.1150	0.1000	0.1000	21,005	-0.02(-16.67%)
Sep 23, 2014	0.1489	0.1563	0.1193	0.1200	22,450	-0.03(-20.00%)
Sep 22, 2014	0.1500	0.1500	0.1500	0.1500	7,500	-0.02(-14.29%)
Sep 19, 2014	0.1675	0.1750	0.1575	0.1750	30,625	+0.02(+16.67%)
Sep 18, 2014	0.1600	0.1675	0.1500	0.1500	80,100	-0.02(-10.71%)
Sep 12, 2014		0.1680	0.1680	0.1680	0	-0.01(-4.00%)
Sep 11, 2014	0.1750	0.1750	0.1750	0.1750	3,300	+0.00(+0.00%)
Sep 10, 2014	0.1750	0.1750	0.1750	0.1750	250	+0.00(+2.94%)
Sep 09, 2014	0.1750	0.1750	0.1700	0.1700	12,559	-0.00(-0.58%)
Sep 08, 2014	0.1710	0.1710	0.1710	0.1710	100	+0.00(+0.00%)
Sep 05, 2014	0.1500	0.1500	0.1500	0.1710	600	-0.01(-5.00%)
Sep 04, 2014	0.1400	0.1900	0.1400	0.1800	19,264	+0.04(+28.57%)
Sep 03, 2014	0.1600	0.1600	0.1250	0.1400	41,212	-0.02(-12.50%)