VG Life Sciences, Inc. (OP: VGLS)
0.0900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 0.0900 0.0900 0.0900 25 +0.00(+0.00%)
Oct 20, 2014 0.1150 0.1200 0.0900 0.0900 72,438 -0.03(-21.74%)
Oct 17, 2014 0.0801 0.1150 0.0801 0.1150 21,451 +0.04(+43.75%)
Oct 16, 2014 0.0998 0.0998 0.0800 0.0800 24,430 -0.03(-26.47%)
Oct 15, 2014 0.0900 0.1100 0.0711 0.1088 58,439 +0.03(+32.68%)
Oct 10, 2014 0.0820 0.0820 0.0820 0 +0.00(+2.50%)
Oct 09, 2014 0.0712 0.0800 0.0712 0.0800 20,651 +0.01(+12.52%)
Oct 08, 2014 0.0701 0.0711 0.0701 0.0711 2,205 -0.02(-21.00%)
Oct 06, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 03, 2014 0.0800 0.0850 0.0800 0.0800 200,625 +0.01(+14.29%)
Oct 02, 2014 0.0750 0.0750 0.0700 0.0700 18,744 -0.00(-6.67%)
Oct 01, 2014 0.0750 0.0750 0.0700 0.0750 61,000 +0.00(+0.00%)
Sep 30, 2014 0.0750 0.0750 0.0750 0.0750 18,148 +0.00(+0.00%)
Sep 29, 2014 0.0800 0.0800 0.0700 0.0750 83,554 -0.00(-4.70%)
Sep 26, 2014 0.0774 0.0787 0.0700 0.0787 3,800 +0.01(+12.43%)
Sep 25, 2014 0.0750 0.0750 0.0700 0.0700 31,034 +0.00(+0.00%)
Sep 24, 2014 0.0700 0.0800 0.0700 0.0700 47,905 -0.01(-9.68%)
Sep 23, 2014 0.0740 0.0775 0.0700 0.0775 50,000 -0.01(-8.82%)
Sep 22, 2014 0.0730 0.0850 0.0730 0.0850 30,503 -0.00(-2.30%)
Sep 19, 2014 0.0701 0.0870 0.0701 0.0870 9,201 +0.02(+24.29%)
Sep 18, 2014 0.0851 0.0985 0.0700 0.0700 156,900 -0.02(-18.60%)
Sep 17, 2014 0.0900 0.0996 0.0860 0.0860 58,798 +0.00(+1.06%)
Sep 16, 2014 0.0950 0.0950 0.0851 0.0851 53,776 +0.00(+0.00%)
Sep 15, 2014 0.1100 0.1100 0.0851 0.0851 36,774 -0.02(-16.57%)
Sep 12, 2014 0.0950 0.1074 0.0910 0.1020 194,494 +0.01(+8.51%)
Sep 11, 2014 0.0940 0.0940 0.0940 0.0940 5,000 +0.00(+4.44%)
Sep 10, 2014 0.0951 0.0951 0.0900 0.0900 200,750 -0.01(-14.12%)
Sep 09, 2014 0.1048 0.1048 0.1048 0.1048 20,072 -0.00(-2.42%)
Sep 08, 2014 0.1074 0.1074 0.1074 0.1074 167 -0.00(-2.27%)
Sep 05, 2014 0.1199 0.1199 0.1000 0.1099 240,068 +0.00(+4.57%)
Sep 04, 2014 0.1150 0.1300 0.1051 0.1051 86,700 +0.00(+3.75%)
Sep 03, 2014 0.1020 0.1028 0.1001 0.1013 72,007 +0.00(+1.20%)
Sep 02, 2014 0.1111 0.1111 0.1001 0.1001 127,600 -0.01(-9.00%)
Aug 29, 2014 0.1100 0.1100 0.1100 0 -0.01(-6.70%)
Aug 28, 2014 0.1151 0.1290 0.1001 0.1179 203,137 -0.01(-9.31%)
Aug 27, 2014 0.1141 0.1300 0.1141 0.1300 10,200 +0.01(+8.33%)
Aug 26, 2014 0.1300 0.1140 0.1200 81,598 -0.01(-9.09%)
Aug 25, 2014 0.1212 0.1320 0.1122 0.1320 190,716 +0.01(+5.68%)
Aug 22, 2014 0.1252 0.1252 0.1212 0.1249 22,000 -0.01(-10.34%)
Aug 21, 2014 0.1300 0.1393 0.1200 0.1393 143,699 +0.01(+11.26%)
Aug 20, 2014 0.1300 0.1498 0.1201 0.1252 28,600 -0.02(-16.42%)
Aug 19, 2014 0.1498 0.1250 0.1498 209,259 +0.00(+0.00%)
Aug 18, 2014 0.1103 0.1498 0.1103 0.1498 24,634 +0.02(+19.84%)
Aug 15, 2014 0.1350 0.1350 0.1250 0.1250 43,915 -0.01(-7.41%)
Aug 14, 2014 0.1350 0.1350 0.1350 0.1350 152 +0.01(+7.91%)
Aug 13, 2014 0.1200 0.1251 0.1251 51,258 +0.01(+4.25%)
Aug 12, 2014 0.1300 0.1497 0.1151 0.1200 145,569 -0.03(-19.84%)
Aug 11, 2014 0.1025 0.1500 0.1025 0.1497 120,870 -0.00(-0.20%)
Aug 08, 2014 0.1700 0.1700 0.1500 211 -0.02(-11.76%)
Aug 07, 2014 0.1700 0.1700 0.1700 0 +0.03(+25.74%)
Aug 06, 2014 0.1500 0.1500 0.1350 0.1352 51,185 -0.01(-9.87%)
Aug 05, 2014 0.1600 0.1600 0.1300 0.1500 220,514 -0.02(-11.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->