VG Life Sciences, Inc. (OP: VGLS)
0.0649 USD  +0.0189 (+41.09%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 0.0500 0.0649 0.0500 0.0649 30,858 +0.02(+41.09%)
Dec 16, 2014 0.0737 0.0737 0.0450 0.0460 5,618 -0.00(-7.07%)
Dec 15, 2014 0.0500 0.0548 0.0425 0.0495 284,714 +0.00(+10.00%)
Dec 12, 2014 0.0525 0.0579 0.0450 0.0450 488,961 -0.01(-24.87%)
Dec 11, 2014 0.0650 0.0739 0.0500 0.0599 459,454 -0.01(-7.85%)
Dec 10, 2014 0.0651 0.0710 0.0650 0.0650 60,115 -0.01(-7.14%)
Dec 09, 2014 0.0750 0.0768 0.0700 0.0700 162,088 +0.01(+7.69%)
Dec 08, 2014 0.0650 0.0650 0.0650 0.0650 831 -0.01(-18.65%)
Dec 05, 2014 0.0799 0.0799 0.0799 0.0799 18,162 +0.01(+19.25%)
Dec 04, 2014 0.0700 0.0700 0.0670 0.0670 31,263 -0.00(-4.29%)
Dec 03, 2014 0.0700 0.0700 0.0700 0.0700 54,934 +0.00(+0.00%)
Dec 02, 2014 0.0800 0.0800 0.0700 0.0700 125,058 -0.01(-12.50%)
Dec 01, 2014 0.0700 0.0810 0.0700 0.0800 83,484 -0.01(-13.98%)
Nov 28, 2014 0.0810 0.0930 0.0800 0.0930 60,016 +0.02(+32.86%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-13.58%)
Nov 25, 2014 0.0910 0.0910 0.0810 0.0810 70,492 -0.01(-13.83%)
Nov 24, 2014 0.0940 0.0940 0.0821 0.0940 39,007 -0.00(-1.98%)
Nov 21, 2014 0.0960 0.0960 0.0959 0.0959 15,991 -0.00(-1.13%)
Nov 20, 2014 0.0821 0.0970 0.0821 0.0970 15,449 +0.01(+18.15%)
Nov 19, 2014 0.1020 0.1020 0.0821 0.0821 122,858 -0.02(-17.07%)
Nov 18, 2014 0.0821 0.0990 0.0821 0.0990 14,255 +0.01(+16.47%)
Nov 14, 2014 0.0850 0.0850 0.0850 0 -0.03(-27.97%)
Nov 13, 2014 0.1180 0.1180 0.0821 0.1180 54,600 +0.00(+0.85%)
Nov 12, 2014 0.0950 0.1170 0.0950 0.1170 20,300 +0.00(+3.54%)
Nov 11, 2014 0.0950 0.1130 0.0950 0.1130 21,317 +0.00(+2.82%)
Nov 10, 2014 0.1001 0.1120 0.0910 0.1099 3,116 +0.01(+9.79%)
Nov 07, 2014 0.1000 0.1150 0.1000 0.1001 35,550 -0.01(-12.96%)
Nov 06, 2014 0.1150 0.1150 0.1150 0.1150 3,491 +0.02(+24.32%)
Nov 05, 2014 0.0925 0.0925 0.0925 0.0925 4,597 -0.00(-2.63%)
Nov 04, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Nov 03, 2014 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Oct 31, 2014 0.0950 0.0950 0.0950 0.0950 20,020 -0.01(-13.56%)
Oct 30, 2014 0.1069 0.1099 0.1069 0.1099 11,800 +0.00(+1.01%)
Oct 29, 2014 0.1000 0.1099 0.1000 0.1088 38,603 +0.01(+8.80%)
Oct 28, 2014 0.1110 0.1160 0.0999 0.1000 65,997 -0.02(-13.79%)
Oct 27, 2014 0.1198 0.0999 0.0999 0.1160 4,829 +0.02(+16.12%)
Oct 24, 2014 0.1098 0.1098 0.0950 0.0999 34,988 +0.01(+11.00%)
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%)
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
//-->