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 (%)
Aug 31, 2018 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Aug 30, 2018 0.0044 0.0044 0.0020 0.0032 3,676,453 +0.00(+6.67%)
Aug 29, 2018 0.0030 0.0036 0.0021 0.0030 14,284,211 +0.00(+7.14%)
Aug 28, 2018 0.0023 0.0030 0.0023 0.0028 3,654,994 +0.00(+21.74%)
Aug 27, 2018 0.0021 0.0028 0.0020 0.0023 3,035,506 -0.00(-8.00%)
Aug 24, 2018 0.0029 0.0030 0.0023 0.0025 5,479,100 -0.00(-13.79%)
Aug 23, 2018 0.0030 0.0030 0.0025 0.0029 2,465,558 -0.00(-3.33%)
Aug 22, 2018 0.0036 0.0036 0.0028 0.0030 1,598,464 -0.00(-14.29%)
Aug 21, 2018 0.0038 0.0038 0.0032 0.0035 586,778 -0.00(-2.78%)
Aug 20, 2018 0.0038 0.0038 0.0026 0.0036 7,460,623 -0.00(-2.70%)
Aug 17, 2018 0.0030 0.0043 0.0029 0.0037 10,292,200 +0.00(+23.33%)
Aug 16, 2018 0.0024 0.0030 0.0020 0.0030 3,007,634 +0.00(+36.36%)
Aug 15, 2018 0.0030 0.0037 0.0022 0.0022 910,861 -0.00(-26.67%)
Aug 14, 2018 0.0040 0.0042 0.0020 0.0030 4,843,833 -0.00(-25.00%)
Aug 13, 2018 0.0038 0.0042 0.0033 0.0040 3,196,298 +0.00(+0.00%)
Aug 10, 2018 0.0037 0.0040 0.0031 0.0040 2,489,900 +0.00(+14.29%)
Aug 09, 2018 0.0044 0.0045 0.0030 0.0035 7,666,717 -0.00(-12.50%)
Aug 08, 2018 0.0037 0.0048 0.0032 0.0040 18,520,058 +0.00(+21.21%)
Aug 07, 2018 0.0018 0.0038 0.0018 0.0033 34,660,952 +0.00(+83.33%)
Aug 06, 2018 0.0016 0.0018 0.0015 0.0018 8,391,222 +0.00(+5.88%)
Aug 03, 2018 0.0016 0.0018 0.0015 0.0017 2,572,800 +0.00(+6.25%)
Aug 02, 2018 0.0014 0.0018 0.0014 0.0016 14,723,928 +0.00(+6.67%)
Aug 01, 2018 0.0015 0.0017 0.0013 0.0015 7,720,611 +0.00(+15.38%)
Jul 31, 2018 0.0019 0.0020 0.0012 0.0013 17,268,640 -0.00(-13.33%)
Jul 30, 2018 0.0019 0.0019 0.0010 0.0015 12,976,393 -0.00(-21.05%)
Jul 27, 2018 0.0008 0.0019 0.0008 0.0019 16,449,900 +0.00(+137.50%)
Jul 26, 2018 0.0005 0.0010 0.0005 0.0008 38,315,264 +0.00(+60.00%)
Jul 25, 2018 0.0005 0.0005 0.0004 0.0005 20,502,300 +0.00(+0.00%)
Jul 24, 2018 0.0005 0.0004 0.0005 21,016,000 +0.00(+25.00%)
Jul 23, 2018 0.0003 0.0005 0.0003 0.0004 39,604,056 +0.00(+0.00%)
Jul 20, 2018 0.0003 0.0004 0.0003 0.0004 7,620,000 +0.00(+33.33%)
Jul 19, 2018 0.0002 0.0003 0.0002 0.0003 16,119,025 +0.00(+0.00%)
Jul 18, 2018 0.0003 0.0003 0.0003 0.0003 7,500,000 +0.00(+0.00%)
Jul 17, 2018 0.0003 0.0003 0.0003 0.0003 21,410,000 -0.00(-25.00%)
Jul 16, 2018 0.0004 0.0004 0.0003 0.0004 29,936,178 +0.00(+33.33%)
Jul 13, 2018 0.0003 0.0003 0.0003 0.0003 12,324,000 +0.00(+0.00%)
Jul 12, 2018 0.0003 0.0003 0.0002 0.0003 9,875,652 +0.00(+50.00%)
Jul 09, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jul 06, 2018 0.0003 0.0003 0.0003 0.0003 99,000 +0.00(+50.00%)
Jul 05, 2018 0.0003 0.0003 0.0002 0.0002 167,800 +0.00(+0.00%)
Jun 15, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 14, 2018 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Jun 07, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 04, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 01, 2018 0.0003 0.0003 0.0002 0.0002 70,000 +0.00(+0.00%)
May 29, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 25, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 24, 2018 0.0001 0.0002 0.0001 0.0002 2,684,333 +0.00(+100.00%)
May 21, 2018 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 18, 2018 0.0001 0.0001 0.0001 0.0001 62,500 -0.00(-50.00%)
May 14, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 02, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
May 01, 2018 0.0003 0.0003 0.0003 0.0003 3,000,000 +0.00(+0.00%)
Apr 30, 2018 0.0002 0.0003 0.0002 0.0003 10,554,999 +0.00(+200.00%)
Apr 23, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Apr 20, 2018 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+100.00%)
Apr 17, 2018 0.0001 0.0001 0.0001 0 +0.00(+1.01%)
Apr 16, 2018 0.0001 0.0001 0.0001 0.0001 2,651,160 -0.00(-1.00%)
Apr 11, 2018 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Apr 10, 2018 0.0001 0.0002 0.0001 0.0002 1,000,000 +0.00(+0.00%)
Apr 09, 2018 0.0002 0.0003 0.0002 0.0002 84,788,504 +0.00(+0.00%)
Apr 06, 2018 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Mar 29, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 28, 2018 0.0002 0.0002 0.0002 0.0002 7,950 +0.00(+0.00%)
Mar 27, 2018 0.0002 0.0002 0.0002 0.0002 2,000,000 -0.00(-33.33%)
Mar 20, 2018 0.0003 0.0003 0.0003 0 +0.00(+36.36%)
Mar 19, 2018 0.0002 0.0002 0.0002 0.0002 128,938,584 +0.00(+10.00%)
Mar 16, 2018 0.0002 0.0002 0.0002 0.0002 4,500,000 +0.00(+0.00%)
Mar 15, 2018 0.0002 0.0002 0.0002 0.0002 355,000 +0.00(+0.00%)
Mar 14, 2018 0.0002 0.0002 0.0002 0.0002 890,086 +0.00(+0.00%)
Mar 13, 2018 0.0002 0.0002 0.0002 0.0002 40,000 +0.00(+0.00%)
Mar 12, 2018 0.0002 0.0002 0.0002 0.0002 10,000,000 -0.00(-33.33%)
Mar 09, 2018 0.0004 0.0004 0.0002 0.0003 51,015,024 -0.00(-25.00%)
Mar 08, 2018 0.0003 0.0004 0.0003 0.0004 61,631,516 +0.00(+60.00%)
Mar 07, 2018 0.0003 0.0003 0.0003 0.0003 100 +0.00(+25.00%)
Mar 06, 2018 0.0003 0.0003 0.0002 0.0002 37,250,000 +0.00(+0.00%)
Mar 02, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 01, 2018 0.0002 0.0002 0.0002 0.0002 13,000 +0.00(+0.00%)
Feb 28, 2018 0.0002 0.0002 0.0002 0.0002 1,147,279 +0.00(+0.00%)
Feb 27, 2018 0.0002 0.0002 0.0002 0.0002 34,800,000 +0.00(+0.00%)
Feb 23, 2018 0.0002 0.0002 0.0002 0 -0.00(-20.00%)
Feb 22, 2018 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+25.00%)
Feb 21, 2018 0.0003 0.0003 0.0002 0.0002 28,200,000 -0.00(-33.33%)
Feb 20, 2018 0.0003 0.0003 0.0003 0.0003 1,050,000 +0.00(+0.00%)
Feb 16, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Feb 15, 2018 0.0003 0.0004 0.0003 0.0004 1,140,000 +0.00(+0.00%)
Feb 14, 2018 0.0006 0.0006 0.0004 0.0004 23,019,616 -0.00(-20.00%)
Feb 13, 2018 0.0005 0.0007 0.0005 0.0005 64,409,248 +0.00(+25.00%)
Feb 12, 2018 0.0003 0.0004 0.0003 0.0004 100,000 +0.00(+33.33%)
Feb 07, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 05, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 31, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jan 30, 2018 0.0003 0.0003 0.0003 0.0003 1,390,000 +0.00(+0.00%)
Jan 29, 2018 0.0003 0.0003 0.0003 0.0003 982 +0.00(+0.00%)
Jan 23, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 19, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 16, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 10, 2018 0.0003 0.0003 0.0003 12 -0.00(-25.00%)
Jan 08, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jan 05, 2018 0.0003 0.0003 0.0003 0.0003 251,512 +0.00(+0.00%)
Jan 04, 2018 0.0003 0.0003 0.0003 0.0003 1,510,000 +0.00(+50.00%)
Jan 02, 2018 0.0002 0.0002 0.0002 0 -0.00(-0.50%)
Dec 29, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.50%)
Dec 28, 2017 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+0.00%)
Dec 26, 2017 0.0002 0.0002 0.0002 0 -0.00(-4.76%)
Dec 20, 2017 0.0002 0.0002 0.0002 0 -0.00(-47.50%)
Dec 19, 2017 0.0002 0.0004 0.0002 0.0004 10,102 +0.00(+33.33%)
Dec 18, 2017 0.0003 0.0003 0.0003 0.0003 1,495,094 +0.00(+50.00%)
Dec 14, 2017 0.0002 0.0002 0.0002 0 -0.00(-16.67%)
Dec 13, 2017 0.0002 0.0002 0.0002 0.0002 270,000 +0.00(+20.00%)
Dec 12, 2017 0.0002 0.0003 0.0002 0.0002 261,481 -0.00(-33.33%)
Dec 11, 2017 0.0003 0.0003 0.0003 0.0003 157,000 +0.00(+50.00%)
Dec 07, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Dec 04, 2017 0.0003 0.0003 0.0003 0 +0.00(+3.45%)
Nov 29, 2017 0.0003 0.0003 0.0003 0 +0.00(+45.00%)
Nov 28, 2017 0.0002 0.0002 0.0002 0.0002 5,775 +0.00(+0.00%)
Nov 27, 2017 0.0002 0.0002 0.0002 0.0002 526,728 +0.00(+0.00%)
Nov 24, 2017 0.0002 0.0002 0.0002 0.0002 2,000 -0.00(-50.00%)
Nov 16, 2017 0.0004 0.0004 0.0004 0 +0.00(+60.00%)
Nov 14, 2017 0.0003 0.0003 0.0003 0 -0.00(-16.67%)
Nov 13, 2017 0.0003 0.0003 0.0003 0.0003 50,000 +0.00(+50.00%)
Nov 10, 2017 0.0002 0.0002 0.0002 0.0002 625,000 +0.00(+0.00%)
Nov 07, 2017 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 03, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Nov 02, 2017 0.0002 0.0002 0.0002 0.0002 267,991 +0.00(+0.00%)
Nov 01, 2017 0.0002 0.0002 0.0002 0.0002 1,000,000 -0.00(-33.33%)
Oct 26, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 25, 2017 0.0003 0.0003 0.0002 0.0002 454,400 -0.00(-33.33%)
Oct 24, 2017 0.0003 0.0003 0.0003 0.0003 150,000 +0.00(+0.00%)
Oct 23, 2017 0.0003 0.0003 0.0003 0.0003 527,279 +0.00(+0.00%)
Oct 20, 2017 0.0003 0.0003 0.0002 0.0003 1,440,100 +0.00(+0.00%)
Oct 19, 2017 0.0003 0.0003 0.0003 0.0003 1,006,885 +0.00(+0.00%)
Oct 18, 2017 0.0003 0.0003 0.0003 0.0003 93,115 -0.00(-25.00%)
Oct 13, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 12, 2017 0.0002 0.0004 0.0002 0.0004 2,064,000 +0.00(+33.33%)
Oct 09, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Oct 06, 2017 0.0002 0.0002 0.0002 0.0002 1,000,000 -0.00(-33.33%)
Oct 03, 2017 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Sep 28, 2017 0.0002 0.0002 0.0002 120 -0.00(-33.33%)
Sep 26, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 25, 2017 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+0.00%)
Sep 22, 2017 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Sep 19, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 18, 2017 0.0003 0.0003 0.0003 0.0003 6,000,000 -0.00(-25.00%)
Sep 14, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 13, 2017 0.0004 0.0004 0.0004 0.0004 450,000 +0.00(+0.00%)
Sep 08, 2017 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 07, 2017 0.0003 0.0005 0.0003 0.0004 10,425,424 +0.00(+33.33%)
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.