Vgtel Inc (OP: VGTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	0.0057	0.0070	0.0051	0.0070	689,060	+0.00(+12.90%)
Nov 27, 2015	0.0068	0.0068	0.0062	0.0062	30,057	-0.00(-11.43%)
Nov 25, 2015		0.0070	0.0070	0.0070	0	+0.00(+2.94%)
Nov 24, 2015	0.0068	0.0073	0.0059	0.0068	1,084,232	+0.00(+0.00%)
Nov 23, 2015		0.0074	0.0054	0.0068	1,351,931	+0.00(+13.33%)
Nov 20, 2015	0.0045	0.0063	0.0045	0.0060	900,211	+0.00(+27.66%)
Nov 19, 2015	0.0050	0.0056	0.0042	0.0047	1,361,590	-0.00(-6.00%)
Nov 18, 2015	0.0052	0.0056	0.0046	0.0050	1,271,842	-0.00(-10.71%)
Nov 17, 2015	0.0058	0.0058	0.0055	0.0056	449,138	-0.00(-3.45%)
Nov 16, 2015	0.0059	0.0064	0.0053	0.0058	1,324,183	-0.00(-3.33%)
Nov 13, 2015	0.0062	0.0065	0.0056	0.0060	1,140,984	-0.00(-3.23%)
Nov 12, 2015	0.0063	0.0067	0.0062	0.0062	116,726	-0.00(-8.82%)
Nov 11, 2015	0.0060	0.0069	0.0059	0.0068	303,244	+0.00(+13.33%)
Nov 10, 2015	0.0060	0.0060	0.0060	0.0060	16,969	+0.00(+0.00%)
Nov 09, 2015	0.0070	0.0070	0.0058	0.0060	130,297	-0.00(-11.76%)
Nov 06, 2015	0.0065	0.0070	0.0055	0.0068	925,679	+0.00(+11.48%)
Nov 05, 2015	0.0060	0.0070	0.0052	0.0061	1,575,752	-0.00(-10.29%)
Nov 04, 2015	0.0065	0.0072	0.0056	0.0068	1,004,800	-0.00(-5.56%)
Nov 03, 2015	0.0074	0.0074	0.0059	0.0072	270,947	-0.00(-4.00%)
Nov 02, 2015	0.0068	0.0075	0.0055	0.0075	522,673	+0.00(+0.00%)
Oct 30, 2015	0.0077	0.0078	0.0074	0.0075	509,052	+0.00(+0.00%)
Oct 29, 2015	0.0073	0.0076	0.0070	0.0075	628,376	+0.00(+2.74%)
Oct 28, 2015	0.0072	0.0075	0.0065	0.0073	922,094	-0.00(-5.19%)
Oct 27, 2015	0.0084	0.0085	0.0070	0.0077	1,191,307	-0.00(-9.41%)
Oct 26, 2015	0.0075	0.0086	0.0068	0.0085	1,685,600	+0.00(+19.72%)
Oct 23, 2015	0.0070	0.0075	0.0065	0.0071	1,002,961	+0.00(+5.97%)
Oct 22, 2015	0.0060	0.0074	0.0060	0.0067	1,679,300	+0.00(+4.69%)
Oct 21, 2015	0.0060	0.0065	0.0059	0.0064	1,225,391	+0.00(+0.00%)
Oct 20, 2015	0.0064	0.0064	0.0052	0.0064	563,872	-0.00(-1.54%)
Oct 19, 2015	0.0066	0.0066	0.0059	0.0065	290,227	-0.00(-1.52%)
Oct 16, 2015	0.0070	0.0077	0.0051	0.0066	546,831	-0.00(-4.35%)
Oct 15, 2015	0.0059	0.0070	0.0058	0.0069	961,171	+0.00(+15.00%)
Oct 14, 2015	0.0051	0.0060	0.0044	0.0060	1,963,022	+0.00(+3.45%)
Oct 13, 2015	0.0050	0.0065	0.0044	0.0058	2,377,730	-0.00(-10.77%)
Oct 12, 2015	0.0075	0.0075	0.0060	0.0065	418,066	-0.00(-17.72%)
Oct 09, 2015	0.0068	0.0079	0.0050	0.0079	2,434,242	+0.00(+16.18%)
Oct 08, 2015	0.0069	0.0069	0.0061	0.0068	1,139,309	+0.00(+4.62%)
Oct 07, 2015	0.0072	0.0072	0.0060	0.0065	472,422	-0.00(-9.72%)
Oct 06, 2015	0.0078	0.0079	0.0070	0.0072	1,267,402	-0.00(-8.86%)
Oct 05, 2015	0.0065	0.0080	0.0060	0.0079	2,285,766	+0.00(+21.54%)
Oct 02, 2015	0.0072	0.0072	0.0053	0.0065	4,592,759	-0.00(-9.72%)
Oct 01, 2015	0.0087	0.0087	0.0070	0.0072	4,207,358	-0.00(-18.18%)
Sep 30, 2015	0.0100	0.0100	0.0080	0.0088	719,455	-0.00(-11.02%)
Sep 29, 2015	0.0137	0.0140	0.0085	0.0099	3,838,735	-0.00(-28.33%)
Sep 28, 2015	0.0150	0.0150	0.0115	0.0138	1,294,678	+0.00(+6.15%)
Sep 25, 2015	0.0113	0.0130	0.0101	0.0130	1,804,131	+0.00(+15.04%)
Sep 24, 2015	0.0086	0.0115	0.0078	0.0113	1,650,720	+0.00(+26.97%)
Sep 23, 2015	0.0085	0.0090	0.0077	0.0089	1,631,182	+0.00(+4.71%)
Sep 22, 2015	0.0086	0.0110	0.0077	0.0085	2,851,373	-0.00(-4.49%)
Sep 21, 2015	0.0119	0.0120	0.0089	0.0089	1,481,335	-0.00(-22.61%)
Sep 18, 2015	0.0114	0.0125	0.0107	0.0115	336,774	+0.00(+0.88%)
Sep 17, 2015	0.0100	0.0119	0.0091	0.0114	1,261,230	+0.00(+15.62%)
Sep 16, 2015	0.0080	0.0100	0.0069	0.0099	2,439,519	+0.00(+12.05%)
Sep 15, 2015	0.0090	0.0102	0.0065	0.0088	2,515,201	-0.00(-2.22%)
Sep 14, 2015	0.0102	0.0102	0.0085	0.0090	1,882,727	-0.00(-11.76%)
Sep 11, 2015	0.0100	0.0102	0.0088	0.0102	1,610,358	+0.00(+0.00%)
Sep 10, 2015	0.0119	0.0119	0.0091	0.0102	2,048,892	-0.00(-14.29%)
Sep 09, 2015	0.0141	0.0141	0.0100	0.0119	442,039	-0.00(-17.36%)
Sep 08, 2015	0.0130	0.0155	0.0110	0.0144	1,830,288	+0.00(+19.01%)
Sep 04, 2015		0.0121	0.0121	0.0121	0	+0.00(+1.68%)
Sep 03, 2015	0.0083	0.0123	0.0074	0.0119	3,689,195	+0.00(+45.12%)
Sep 02, 2015	0.0120	0.0120	0.0074	0.0082	6,321,075	-0.00(-21.90%)