VG Life Sciences, Inc. (OP: VGLS)
0.1748 USD  +0.0248 (+16.53%)
Streaming Delayed Price  /  Updated: 9:49 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 0.1748 0.1748 0.1300 0.1500 217,712 -0.02(-13.29%)
Jul 23, 2014 0.1730 0.1730 0.1730 0.1730 3,501 +0.00(+0.00%)
Jul 22, 2014 0.1730 0.1730 0.1730 0.1730 3,603 -0.00(-1.14%)
Jul 21, 2014 0.1500 0.1750 0.1500 0.1750 211,100 -0.01(-2.78%)
Jul 18, 2014 0.1399 0.1800 0.1399 0.1800 15,300 +0.04(+28.66%)
Jul 17, 2014 0.1305 0.1410 0.1199 0.1399 143,767 -0.03(-19.60%)
Jul 16, 2014 0.1207 0.1740 0.1207 0.1740 200 -0.01(-3.23%)
Jul 15, 2014 0.1460 0.1798 0.1460 0.1798 2,176 +0.03(+23.15%)
Jul 14, 2014 0.1500 0.1500 0.1370 0.1460 3,913 -0.01(-5.81%)
Jul 11, 2014 0.1500 0.1550 0.1500 0.1550 32,301 +0.01(+3.33%)
Jul 10, 2014 0.1430 0.1500 0.1430 0.1500 35,492 -0.01(-5.60%)
Jul 09, 2014 0.1450 0.1589 0.1430 0.1589 15,112 +0.01(+9.59%)
Jul 08, 2014 0.1798 0.1798 0.1450 0.1450 63,064 -0.00(-0.75%)
Jul 07, 2014 0.1700 0.1799 0.1460 0.1461 121,324 -0.02(-14.01%)
Jul 03, 2014 0.1699 0.1699 0.1699 0 -0.01(-5.56%)
Jul 02, 2014 0.1550 0.1799 0.1550 0.1799 11,922 +0.01(+5.89%)
Jul 01, 2014 0.1850 0.1850 0.1500 0.1699 37,420 -0.00(-0.06%)
Jun 30, 2014 0.1600 0.1700 0.1600 0.1700 14,436 +0.02(+13.33%)
Jun 27, 2014 0.1500 0.1500 0.1500 0.1500 334 +0.00(+0.00%)
Jun 26, 2014 0.1398 0.1540 0.1398 0.1500 586,847 +0.01(+7.22%)
Jun 25, 2014 0.1598 0.1598 0.1300 0.1399 205,665 -0.02(-12.45%)
Jun 24, 2014 0.1499 0.1598 0.1220 0.1598 110,172 +0.02(+14.63%)
Jun 23, 2014 0.0500 0.1400 0.0500 0.1394 34,323 -0.03(-17.71%)
Jun 20, 2014 0.1321 0.1694 0.1300 0.1694 69,924 +0.00(+0.59%)
Jun 19, 2014 0.1401 0.1684 0.1400 0.1684 75,121 +0.03(+20.20%)
Jun 18, 2014 0.1652 0.1652 0.1401 0.1401 3,165 -0.00(-1.34%)
Jun 17, 2014 0.1666 0.1666 0.1420 0.1420 233 +0.00(+1.36%)
Jun 16, 2014 0.1401 0.1550 0.1401 0.1401 37,037 -0.01(-6.66%)
Jun 13, 2014 0.1699 0.1699 0.1501 0.1501 20,134 +0.00(+0.00%)
Jun 12, 2014 0.1501 0.1600 0.1501 0.1501 13,231 -0.02(-11.65%)
Jun 11, 2014 0.1501 0.1699 0.1501 0.1699 3,681 +0.02(+13.19%)
Jun 10, 2014 0.1501 0.1798 0.1501 0.1501 14,284 +0.00(+0.00%)
Jun 06, 2014 0.1774 0.1850 0.1401 0.1501 54,657 -0.03(-15.44%)
Jun 04, 2014 0.1775 0.1775 0.1775 0.1775 17 -0.00(-0.22%)
Jun 03, 2014 0.1500 0.1797 0.1477 0.1779 32,335 +0.03(+22.61%)
Jun 02, 2014 0.1430 0.1798 0.1430 0.1451 24,482 -0.04(-23.39%)
May 30, 2014 0.1400 0.1894 0.1400 0.1894 9,519 +0.05(+35.29%)
May 29, 2014 0.1300 0.1450 0.1202 0.1400 38,177 +0.01(+7.69%)
May 28, 2014 0.1499 0.1499 0.1300 0.1300 66,516 -0.01(-10.34%)
May 27, 2014 0.1563 0.1563 0.1450 0.1450 31,013 +0.00(+3.57%)
May 23, 2014 0.1400 0.1400 0.1400 0 -0.02(-11.84%)
May 22, 2014 0.1595 0.1595 0.1401 0.1588 26,349 -0.00(-0.75%)
May 21, 2014 0.1649 0.1650 0.1300 0.1600 96,099 -0.00(-2.97%)
May 20, 2014 0.1510 0.1649 0.1400 0.1649 120,207 -0.01(-2.94%)
May 19, 2014 0.1899 0.1899 0.1501 0.1699 36,300 -0.02(-10.58%)
May 16, 2014 0.1650 0.1900 0.1620 0.1900 25,201 +0.03(+17.28%)
May 15, 2014 0.1620 0.1620 0.1620 0.1620 4,900 -0.03(-14.74%)
May 14, 2014 0.1800 0.2000 0.1800 0.1900 14,297 +0.01(+5.56%)
May 13, 2014 0.1610 0.1800 0.1610 0.1800 38,014 -0.02(-10.00%)
May 12, 2014 0.1800 0.2000 0.1501 0.2000 101,205 +0.00(+0.00%)
May 09, 2014 0.1850 0.2000 0.1700 0.2000 50,125 +0.02(+11.11%)
May 08, 2014 0.2100 0.2100 0.1800 0.1800 125,500 -0.03(-14.29%)
May 07, 2014 0.2297 0.2297 0.2100 0.2100 24,042 -0.01(-2.33%)
May 06, 2014 0.2150 0.2150 0.2150 0.2150 2,441 +0.01(+2.38%)
May 05, 2014 0.1950 0.2300 0.1950 0.2100 90,159 -0.03(-12.50%)
May 02, 2014 0.2400 0.2400 0.2400 0.2400 125 -0.01(-3.88%)
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
//-->