VGTL - VGTel, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.00030.00030.00030.00030.0003250,000
Feb 20, 20200.00030.00030.00030.00030.000360,000
Feb 19, 20200.00040.00040.00030.00030.00034,000
Feb 18, 20200.00030.00030.00030.00030.0003-
Feb 14, 20200.00040.00040.00030.00030.00033,921,000
Feb 13, 20200.00030.00030.00030.00030.00032,029,279
Feb 12, 20200.00020.00020.00020.00020.0002-
Feb 11, 20200.00030.00030.00020.00020.00021,175,076
Feb 10, 20200.00030.00030.00030.00030.00031,500,000
Feb 07, 20200.00020.00030.00020.00030.00033,200,000
Feb 06, 20200.00030.00030.00020.00020.00024,550,000
Feb 05, 20200.00030.00030.00030.00030.00031,000
Feb 04, 20200.00030.00030.00030.00030.00031,361,000
Feb 03, 20200.00030.00030.00030.00030.00032,048,500
Jan 31, 20200.00030.00030.00030.00030.00032,154,500
Jan 30, 20200.00030.00030.00020.00030.000311,878,321
Jan 29, 20200.00040.00040.00030.00030.0003268,679
Jan 28, 20200.00030.00040.00030.00040.00041,006,200
Jan 27, 20200.00030.00030.00030.00030.000350,000
Jan 24, 20200.00040.00040.00040.00040.0004-
Jan 23, 20200.00030.00040.00030.00040.00044,577,500
Jan 22, 20200.00030.00030.00030.00030.00031,794,127
Jan 21, 20200.00030.00030.00030.00030.0003-
Jan 17, 20200.00030.00030.00020.00030.00037,880,576
Jan 16, 20200.00040.00040.00020.00040.000410,377,802
Jan 15, 20200.00030.00040.00020.00040.00045,923,332
Jan 14, 20200.00030.00030.00020.00030.000311,391,866
Jan 13, 20200.00040.00040.00030.00030.000317,117,500
Jan 10, 20200.00040.00040.00030.00030.000349,990,221
Jan 09, 20200.00040.00040.00040.00040.00045,003,000
Jan 08, 20200.00050.00050.00040.00040.00045,511,000
Jan 07, 20200.00040.00040.00040.00040.00044,774,000
Jan 06, 20200.00040.00040.00030.00040.000411,726,500
Jan 03, 20200.00040.00040.00030.00030.00035,050,000
Jan 02, 20200.00040.00040.00030.00030.0003170,000
Dec 31, 20190.00030.00030.00030.00030.00035,500,000
Dec 30, 20190.00030.00050.00030.00040.000422,203,572
Dec 27, 20190.00040.00040.00030.00040.000412,440,526
Dec 26, 20190.00050.00050.00050.00050.0005-
Dec 24, 20190.00030.00050.00030.00050.0005180,000
Dec 23, 20190.00040.00040.00030.00040.00048,610,000
Dec 20, 20190.00040.00050.00040.00050.00052,876,000
Dec 19, 20190.00030.00050.00030.00050.0005617,001
Dec 18, 20190.00040.00040.00030.00040.00048,300,000
Dec 17, 20190.00050.00050.00050.00050.0005-
Dec 16, 20190.00050.00050.00050.00050.0005500,001
Dec 13, 20190.00050.00050.00050.00050.0005-
Dec 12, 20190.00050.00050.00030.00050.000534,902,999
Dec 11, 20190.00040.00050.00040.00050.0005220,000
Dec 10, 20190.00050.00050.00050.00050.0005-
Dec 09, 20190.00040.00050.00040.00050.0005115,000
Dec 06, 20190.00050.00050.00050.00050.0005-
Dec 05, 20190.00050.00050.00050.00050.0005-
Dec 04, 20190.00050.00050.00050.00050.0005-
Dec 03, 20190.00040.00050.00040.00050.0005400,500
Dec 02, 20190.00050.00050.00050.00050.00051,000,000
Nov 29, 20190.00050.00050.00050.00050.0005510,000
Nov 27, 20190.00050.00050.00040.00050.00054,966,500
Nov 26, 20190.00050.00050.00050.00050.00056,120,000
Nov 25, 20190.00050.00050.00040.00040.0004510,300
Nov 22, 20190.00040.00050.00040.00050.000554,000
Nov 21, 20190.00050.00050.00040.00050.00053,901,295
Nov 20, 20190.00050.00050.00040.00050.000519,689,518
Nov 19, 20190.00050.00060.00050.00050.000522,726,705
Nov 18, 20190.00040.00050.00040.00040.0004387,500
Nov 15, 20190.00040.00050.00040.00040.00042,145,295
Nov 14, 20190.00050.00050.00050.00050.0005-
Nov 13, 20190.00040.00050.00040.00050.0005140,000
Nov 12, 20190.00050.00050.00050.00050.00057,492,944
Nov 11, 20190.00050.00050.00050.00050.000510,000
Nov 08, 20190.00050.00060.00050.00050.0005702,600
Nov 07, 20190.00060.00060.00050.00060.0006620,000
Nov 06, 20190.00050.00060.00050.00060.00063,060,000
Nov 05, 20190.00050.00060.00050.00060.0006856,323
Nov 04, 20190.00060.00060.00050.00060.00061,930,499
Nov 01, 20190.00060.00070.00060.00060.000618,706,808
Oct 31, 20190.00050.00060.00050.00050.00051,774,000
Oct 30, 20190.00050.00060.00050.00060.00061,058,606
Oct 29, 20190.00050.00060.00050.00060.00065,950,006
Oct 28, 20190.00050.00060.00050.00060.00062,043,889
Oct 25, 20190.00060.00070.00040.00060.000661,785,779
Oct 24, 20190.00060.00070.00050.00050.000529,239,999
Oct 23, 20190.00060.00080.00050.00060.000610,487,499
Oct 22, 20190.00070.00070.00050.00050.000521,140,000
Oct 21, 20190.00070.00070.00050.00060.000627,369,497
Oct 18, 20190.00060.00080.00060.00070.00078,867,700
Oct 17, 20190.00080.00080.00080.00080.0008-
Oct 16, 20190.00080.00080.00080.00080.0008-
Oct 15, 20190.00070.00080.00070.00080.0008205,000
Oct 14, 20190.00080.00080.00080.00080.0008-
Oct 11, 20190.00070.00080.00070.00080.0008225,000
Oct 10, 20190.00080.00080.00070.00080.00081,103,689
Oct 09, 20190.00080.00090.00080.00090.00091,431,911
Oct 08, 20190.00070.00080.00070.00080.000817,910
Oct 07, 20190.00080.00080.00080.00080.0008-
Oct 04, 20190.00080.00080.00080.00080.0008124,080
Oct 03, 20190.00080.00080.00070.00070.00071,184,600
Oct 02, 20190.00080.00080.00070.00080.00082,968,315
Oct 01, 20190.00070.00080.00070.00080.0008756,389
Sep 30, 20190.00080.00080.00060.00080.000820,992,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...