VG Life Sciences, Inc. Stock Price History | Historical VGLS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	0.1098	0.1098	0.1098	0.1098	4,600	-0.00(-1.88%)
May 16, 2013	0.0996	0.1120	0.0800	0.1119	619,282	+0.01(+12.12%)
May 15, 2013	0.0850	0.0999	0.0850	0.0998	3,300	-0.01(-12.38%)
May 13, 2013	0.1125	0.1139	0.0850	0.1139	57,065	+0.00(+1.24%)
May 10, 2013	0.0892	0.1125	0.0800	0.1125	79,801	+0.02(+25.28%)
May 09, 2013	0.1000	0.1000	0.0800	0.0898	39,630	-0.01(-10.20%)
May 08, 2013	0.1198	0.1198	0.0702	0.1000	376,201	-0.02(-16.67%)
May 07, 2013	0.0950	0.1200	0.0950	0.1200	266	+0.00(+0.17%)
May 06, 2013	0.1198	0.1198	0.0910	0.1198	83,482	-0.00(-0.17%)
May 03, 2013	0.1099	0.1200	0.0805	0.1200	113,385	+0.01(+9.09%)
May 02, 2013	0.1234	0.1234	0.1000	0.1100	51,108	-0.01(-10.79%)
May 01, 2013	0.0811	0.1233	0.0803	0.1233	16,198	+0.03(+25.82%)
Apr 30, 2013	0.1267	0.1267	0.0980	0.0980	294,561	-0.03(-22.65%)
Apr 29, 2013	0.1269	0.1269	0.1021	0.1267	39,286	+0.01(+5.58%)
Apr 26, 2013	0.1269	0.1269	0.1150	0.1200	9,611	-0.01(-6.32%)
Apr 24, 2013	0.1281	0.1281	0.1281	0.1281	0	-0.00(-1.46%)
Apr 23, 2013	0.1150	0.1450	0.1150	0.1300	6,955	-0.02(-12.22%)
Apr 22, 2013	0.1203	0.1498	0.1203	0.1481	20,289	+0.02(+12.37%)
Apr 18, 2013		0.1318	0.1318	0.1318	0	-0.01(-5.86%)
Apr 17, 2013	0.1400	0.1400	0.1400	0.1400	10,000	+0.00(+0.29%)
Apr 16, 2013	0.1396	0.1396	0.1396	0.1396	100	+0.01(+7.38%)
Apr 15, 2013	0.1205	0.1396	0.1205	0.1300	32,225	-0.01(-6.88%)
Apr 12, 2013	0.1398	0.1398	0.1396	0.1396	1,366	+0.00(+0.00%)
Apr 11, 2013	0.1300	0.1398	0.1204	0.1396	13,010	+0.01(+7.38%)
Apr 10, 2013	0.1424	0.1424	0.1300	0.1300	29,190	-0.02(-10.59%)
Apr 09, 2013	0.1488	0.1488	0.1310	0.1454	9,467	-0.00(-2.68%)
Apr 08, 2013	0.1496	0.1496	0.1494	0.1494	8,000	-0.00(-0.33%)
Apr 05, 2013	0.1347	0.1499	0.1300	0.1499	7,675	+0.01(+11.04%)
Apr 04, 2013	0.1860	0.1860	0.1190	0.1350	372,974	-0.01(-9.40%)
Apr 03, 2013	0.1500	0.1500	0.1400	0.1490	29,962	+0.01(+6.43%)
Apr 02, 2013	0.1122	0.1400	0.1122	0.1400	72,691	-0.03(-17.65%)
Apr 01, 2013	0.1400	0.1700	0.1400	0.1700	72,209	+0.03(+21.43%)
Mar 28, 2013	0.1500	0.1500	0.1110	0.1400	409,079	-0.01(-5.08%)
Mar 27, 2013	0.1500	0.1600	0.1475	0.1475	133,005	+0.00(+3.15%)
Mar 26, 2013	0.1598	0.1598	0.1350	0.1430	51,074	-0.04(-20.56%)
Mar 25, 2013	0.1800	0.1900	0.1211	0.1800	306,646	+0.00(+0.00%)
Mar 22, 2013	0.1400	0.2100	0.1390	0.1800	213,653	+0.04(+28.57%)
Mar 21, 2013	0.1032	0.1400	0.1032	0.1400	11,034	+0.02(+16.67%)
Mar 20, 2013	0.1200	0.1210	0.1100	0.1200	57,399	-0.01(-4.00%)
Mar 19, 2013	0.1250	0.1499	0.1021	0.1250	282,641	-0.02(-16.61%)
Mar 18, 2013	0.1250	0.1499	0.1250	0.1499	31,611	+0.02(+19.92%)
Mar 15, 2013	0.1250	0.1250	0.1150	0.1250	50,645	+0.01(+13.02%)
Mar 14, 2013	0.1103	0.1499	0.1103	0.1106	118,699	-0.04(-26.17%)
Mar 13, 2013	0.1250	0.1498	0.1200	0.1498	21,099	+0.03(+24.83%)
Mar 12, 2013	0.1200	0.1210	0.1200	0.1200	63,728	-0.03(-19.89%)
Mar 11, 2013	0.1200	0.1498	0.1076	0.1498	21,457	+0.03(+24.83%)
Mar 08, 2013	0.1066	0.1300	0.1066	0.1200	21,601	+0.02(+16.39%)
Mar 07, 2013	0.1360	0.1360	0.1031	0.1031	345,800	-0.03(-20.69%)
Mar 06, 2013	0.1300	0.1300	0.1300	0.1300	22,053	-0.01(-10.34%)
Mar 05, 2013	0.1395	0.1450	0.1394	0.1450	80,406	+0.01(+11.54%)
Mar 04, 2013	0.1207	0.1396	0.1200	0.1300	36,542	+0.01(+7.79%)

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 Telekurs USA
Postage Rates