VG Life Sciences, Inc. (OP: VGLS)
0.0900 USD  -0.0020 (-2.17%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 0.0900 0.0900 0.0900 0.0900 20,000 -0.00(-2.17%)
Feb 25, 2015 0.0920 0.0920 0.0920 0.0920 1,300 +0.00(+2.22%)
Feb 24, 2015 0.0850 0.0930 0.0850 0.0900 92,582 -0.00(-2.17%)
Feb 23, 2015 0.0924 0.0924 0.0920 0.0920 4,065 +0.01(+13.58%)
Feb 20, 2015 0.0830 0.0850 0.0810 0.0810 26,184 -0.00(-2.41%)
Feb 19, 2015 0.0830 0.0830 0.0830 0.0830 9,529 +0.00(+2.47%)
Feb 18, 2015 0.0830 0.0830 0.0810 0.0810 6,084 +0.01(+16.38%)
Feb 17, 2015 0.0651 0.0829 0.0651 0.0696 8,856 -0.01(-7.32%)
Feb 13, 2015 0.0751 0.0751 0.0751 0 -0.01(-10.60%)
Feb 12, 2015 0.0840 0.0840 0.0840 0.0840 755 +0.00(+0.00%)
Feb 11, 2015 0.0795 0.0840 0.0698 0.0840 166,136 +0.01(+7.01%)
Feb 06, 2015 0.0785 0.0785 0.0785 0 +0.00(+0.64%)
Feb 05, 2015 0.0780 0.0780 0.0780 0.0780 19,562 +0.01(+19.08%)
Feb 03, 2015 0.0655 0.0655 0.0655 2 +0.00(+0.61%)
Feb 02, 2015 0.0690 0.0800 0.0651 0.0651 16,507 -0.00(-7.00%)
Jan 30, 2015 0.0700 0.0700 0.0680 0.0700 151,024 +0.01(+18.64%)
Jan 29, 2015 0.0800 0.0800 0.0590 0.0590 220,315 -0.01(-14.49%)
Jan 28, 2015 0.0700 0.0700 0.0690 0.0690 1,074 -0.00(-0.86%)
Jan 26, 2015 0.0696 0.0696 0.0696 22 -0.01(-7.08%)
Jan 23, 2015 0.0749 0.0749 0.0749 0.0749 159 +0.00(+0.00%)
Jan 22, 2015 0.0749 0.0749 0.0749 0.0749 4,017 +0.00(+6.08%)
Jan 21, 2015 0.0696 0.0709 0.0695 0.0706 13,190 -0.00(-1.93%)
Jan 20, 2015 0.0680 0.0720 0.0680 0.0720 28,701 +0.00(+5.73%)
Jan 16, 2015 0.0681 0.0681 0.0681 0 -0.00(-6.71%)
Jan 14, 2015 0.0730 0.0730 0.0730 0 -0.01(-8.75%)
Jan 13, 2015 0.0800 0 +0.00(+0.00%)
Jan 12, 2015 0.0610 0.0926 0.0610 0.0800 270,945 -0.02(-16.67%)
Jan 09, 2015 0.0800 0.0960 0.0800 0.0960 234,786 +0.02(+20.15%)
Jan 07, 2015 0.0799 0.0799 0.0799 92 +0.02(+33.17%)
Jan 06, 2015 0.0750 0.0750 0.0600 0.0600 240,840 -0.02(-25.00%)
Jan 05, 2015 0.0850 0.0850 0.0750 0.0800 50,649 -0.01(-11.11%)
Jan 02, 2015 0.0950 0.0950 0.0900 0.0900 1,109 +0.02(+28.57%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 -0.02(-19.26%)
Dec 30, 2014 0.0600 0.0867 0.0600 0.0867 102,599 +0.01(+14.08%)
Dec 29, 2014 0.0900 0.0900 0.0700 0.0760 154,108 -0.01(-15.56%)
Dec 26, 2014 0.0605 0.0900 0.0550 0.0900 133,005 +0.03(+48.51%)
Dec 24, 2014 0.0606 0.0606 0.0606 0 +0.01(+21.20%)
Dec 23, 2014 0.0633 0.0633 0.0500 0.0500 17,876 -0.01(-16.67%)
Dec 22, 2014 0.0472 0.0669 0.0450 0.0600 27,721 -0.01(-12.02%)
Dec 19, 2014 0.0699 0.0699 0.0510 0.0682 5,359 +0.02(+33.73%)
Dec 18, 2014 0.0649 0.0649 0.0450 0.0510 115,544 -0.01(-21.42%)
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%)
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
//-->