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 (%)
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%)
Sep 02, 2014 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 29, 2014 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 28, 2014 0.1800 0.1800 0.1698 0.1700 5,605 -0.01(-5.56%)
Aug 27, 2014 0.1800 0.1900 0.1800 0.1800 119,277 +0.01(+5.88%)
Aug 26, 2014 0.1800 0.2300 0.1700 0.1700 64,948 -0.03(-15.00%)
Aug 25, 2014 0.2200 0.2290 0.1700 0.2000 189,885 -0.02(-9.09%)
Aug 22, 2014 0.2301 0.2301 0.2200 0.2200 47,006 -0.03(-12.00%)
Aug 21, 2014 0.2500 0.2500 0.2500 0.2500 1,250 +0.02(+8.65%)
Aug 20, 2014 0.2500 0.2500 0.2302 0.2301 21,395 -0.02(-7.96%)
Aug 19, 2014 0.2500 0.2500 0.2500 0.2500 9,330 +0.02(+8.70%)
Aug 18, 2014 0.2500 0.2800 0.2300 0.2300 13,400 -0.02(-8.00%)
Aug 15, 2014 0.2700 0.2800 0.2500 11,490 -0.03(-10.71%)
Aug 14, 2014 0.2800 0.2800 0.2500 0.2800 32,615 +0.03(+12.00%)
Aug 13, 2014 0.2900 0.2900 0.2500 0.2500 17,205 -0.05(-16.67%)
Aug 11, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 01, 2014 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jul 31, 2014 0.2800 0.3000 0.2800 0.2800 3,745 -0.02(-6.67%)
Jul 29, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.22%)
Jul 28, 2014 0.3420 0.3649 0.3199 0.3199 30,000 -0.02(-5.91%)
Jul 25, 2014 0.3500 0.3600 0.3400 0.3400 31,500 -0.03(-8.11%)
Jul 24, 2014 0.3750 0.3750 0.3500 0.3700 26,600 +0.02(+5.71%)
Jul 23, 2014 0.3401 0.3500 0.3401 0.3500 26,540 -0.04(-10.26%)
Jul 22, 2014 0.3670 0.3900 0.3600 0.3900 12,100 +0.05(+14.67%)
Jul 21, 2014 0.3400 0.3900 0.3400 0.3401 28,731 -0.05(-12.79%)
Jul 18, 2014 0.3401 0.3900 0.3401 0.3900 5,300 +0.00(+0.00%)
Jul 16, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 15, 2014 0.3500 0.3900 0.3500 0.3900 9,909 +0.01(+2.63%)
Jul 14, 2014 0.3650 0.3800 0.3300 0.3800 7,900 -0.02(-4.76%)
Jul 10, 2014 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Jul 09, 2014 0.3990 0.3990 0.3990 0.3990 3,500 +0.01(+2.31%)
Jul 08, 2014 0.3900 0.3900 0.3900 0.3900 8,815 -0.00(-0.26%)
Jul 07, 2014 0.5100 0.5100 0.3900 0.3910 43,440 -0.10(-20.20%)
Jul 03, 2014 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jul 02, 2014 0.4899 0.5200 0.4500 0.5100 33,419 +0.06(+13.36%)
Jul 01, 2014 0.4499 0.4499 0.4499 0.4499 100 -0.00(-0.02%)
Jun 30, 2014 0.5249 0.5249 0.3850 0.4500 5,400 +0.09(+25.00%)
Jun 27, 2014 0.5800 0.6200 0.3130 0.3600 192,894 -0.22(-37.93%)
Jun 26, 2014 0.4500 0.5800 0.4500 0.5800 85,577 +0.12(+26.09%)
Jun 25, 2014 0.4500 0.4600 0.4200 0.4600 33,450 -0.01(-2.13%)
Jun 24, 2014 0.4700 0.4700 0.4700 0.4700 4,000 -0.01(-2.08%)
Jun 23, 2014 0.4600 0.4800 0.4600 0.4800 2,600 -0.02(-4.00%)
Jun 20, 2014 0.5010 0.5500 0.5000 0.5000 110,019 +0.01(+2.04%)
Jun 19, 2014 0.3200 0.6200 0.3200 0.4900 138,210 +0.05(+11.36%)
Jun 18, 2014 0.3000 0.5010 0.2550 0.4400 561,081 +0.16(+57.14%)
Jun 17, 2014 0.2600 0.3700 0.2500 0.2800 96,466 -0.03(-9.68%)
Jun 13, 2014 0.3100 0.3100 0.3100 0 -0.07(-18.42%)
Jun 12, 2014 0.3500 0.3800 0.3000 0.3800 34,300 -0.02(-5.00%)
Jun 11, 2014 0.3700 0.4000 0.3300 0.4000 16,000 +0.04(+11.11%)
Jun 10, 2014 0.3500 0.3600 0.3500 0.3600 10,000 -0.04(-10.00%)
Jun 06, 2014 0.4000 0.4000 0.4000 0.4000 3,741 +0.00(+0.00%)
Jun 05, 2014 0.4000 0.4000 0.4000 0.4000 5,800 +0.00(+0.00%)
Jun 02, 2014 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
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%)
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.