VG Life Sciences, Inc. (OP: VGLS)
0.0649 USD  -0.0040 (-5.81%)
Streaming Delayed Price  /  Updated: 9:54 AM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2015 0.0445 0.0689 0.0445 0.0689 1,120 +0.00(+6.16%)
Jun 30, 2015 0.0450 0.0695 0.0450 0.0649 55,145 +0.00(+8.17%)
Jun 29, 2015 0.0600 0.0600 0.0600 0.0600 19,208 -0.01(-7.69%)
Jun 26, 2015 0.0531 0.0800 0.0531 0.0650 22,199 -0.01(-18.75%)
Jun 25, 2015 0.0680 0.0800 0.0680 0.0800 8,900 +0.02(+27.19%)
Jun 24, 2015 0.0611 0.0630 0.0531 0.0629 102,668 +0.00(+0.64%)
Jun 23, 2015 0.0611 0.0625 0.0611 0.0625 5,105 +0.00(+2.29%)
Jun 22, 2015 0.0750 0.0750 0.0611 0.0611 114,958 -0.01(-18.53%)
Jun 19, 2015 0.0900 0.0900 0.0607 0.0750 123,618 +0.01(+22.75%)
Jun 18, 2015 0.0550 0.0615 0.0550 0.0611 162,308 +0.01(+16.38%)
Jun 17, 2015 0.0600 0.0600 0.0510 0.0525 35,748 +0.00(+5.00%)
Jun 16, 2015 0.0510 0.0529 0.0430 0.0500 98,501 -0.01(-9.91%)
Jun 15, 2015 0.0526 0.0600 0.0526 0.0555 68,519 +0.00(+5.51%)
Jun 12, 2015 0.0600 0.0600 0.0526 0.0526 159,000 -0.01(-12.19%)
Jun 11, 2015 0.0583 0.0599 0.0550 0.0599 32,860 -0.00(-0.17%)
Jun 10, 2015 0.0600 0.0600 0.0600 0.0600 52,907 +0.00(+4.17%)
Jun 09, 2015 0.0612 0.0612 0.0576 0.0576 17,023 -0.00(-4.00%)
Jun 08, 2015 0.0600 0.0650 0.0581 0.0600 108,348 +0.00(+0.00%)
Jun 05, 2015 0.0720 0.0720 0.0550 0.0600 516,662 -0.01(-13.04%)
Jun 04, 2015 0.0800 0.0800 0.0600 0.0690 856,009 -0.00(-1.43%)
Jun 03, 2015 0.0650 0.0700 0.0649 0.0700 194,491 +0.01(+12.90%)
Jun 02, 2015 0.0620 0.0620 0.0620 0.0620 43,000 +0.00(+0.00%)
Jun 01, 2015 0.0700 0.0700 0.0620 0.0620 68,000 +0.00(+1.64%)
May 29, 2015 0.0800 0.0800 0.0610 0.0610 3,534 -0.02(-27.12%)
May 28, 2015 0.0645 0.0837 0.0610 0.0837 557,208 +0.02(+28.77%)
May 27, 2015 0.0671 0.0800 0.0650 0.0650 265,656 -0.01(-18.75%)
May 26, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.13%)
May 22, 2015 0.0799 0.0799 0.0799 0 +0.01(+8.71%)
May 21, 2015 0.0735 0.0735 0.0735 0.0735 9,017 -0.01(-8.13%)
May 20, 2015 0.0825 0.0835 0.0700 0.0800 158,543 -0.01(-11.11%)
May 19, 2015 0.0825 0.0950 0.0825 0.0900 74,819 +0.00(+0.00%)
May 18, 2015 0.1200 0.1200 0.0800 0.0900 239,516 +0.00(+0.00%)
May 15, 2015 0.1000 0.1400 0.0751 0.0900 326,028 -0.01(-10.00%)
May 14, 2015 0.0995 0.1000 0.0900 0.1000 60,387 +0.00(+0.50%)
May 13, 2015 0.0900 0.0995 0.0900 0.0995 246,658 +0.02(+24.38%)
May 12, 2015 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
May 11, 2015 0.0750 0.0800 0.0750 0.0750 39,260 -0.01(-15.64%)
May 08, 2015 0.0945 0.0945 0.0889 0.0889 11,558 -0.00(-3.89%)
May 07, 2015 0.0820 0.0925 0.0820 0.0925 12,225 +0.01(+15.62%)
May 06, 2015 0.0750 0.0800 0.0750 0.0800 47,329 +0.01(+14.12%)
May 05, 2015 0.0701 0.0706 0.0701 0.0701 30,000 -0.01(-8.84%)
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
//-->