VG Life Sciences, Inc. (OP: VGLS)
0.0940 USD  -0.0019 (-1.98%)
Streaming Delayed Price  /  Updated: 9:47 AM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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
//-->