VG Life Sciences, Inc. (OP: VGLS)
0.0610 USD  -0.0227 (-27.12%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.0769 0.0769 0.0769 5 +0.01(+14.78%)
Apr 30, 2015 0.0710 0.0710 0.0670 0.0670 28,223 -0.01(-10.67%)
Apr 27, 2015 0.0750 0.0750 0.0750 4 -0.00(-2.60%)
Apr 24, 2015 0.0670 0.0800 0.0670 0.0770 18,170 +0.00(+0.00%)
Apr 20, 2015 0.0770 0.0770 0.0770 19 +0.00(+1.32%)
Apr 17, 2015 0.0670 0.0760 0.0670 0.0760 50,364 +0.01(+8.57%)
Apr 16, 2015 0.0790 0.0790 0.0700 0.0700 48,951 -0.01(-11.39%)
Apr 15, 2015 0.0720 0.0790 0.0720 0.0790 21,760 +0.01(+9.72%)
Apr 09, 2015 0.0720 0.0720 0.0720 33 -0.00(-4.00%)
Apr 08, 2015 0.0750 0.0750 0.0738 0.0750 38,984 +0.01(+7.91%)
Apr 07, 2015 0.0735 0.0735 0.0690 0.0695 2,684 -0.00(-6.08%)
Apr 06, 2015 0.0680 0.0740 0.0651 0.0740 69,987 +0.01(+13.85%)
Apr 02, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 01, 2015 0.0670 0.0700 0.0670 0.0700 66,521 +0.00(+0.00%)
Mar 30, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 27, 2015 0.0750 0.0750 0.0700 0.0700 30,817 -0.00(-2.78%)
Mar 26, 2015 0.0700 0.0720 0.0680 0.0720 174,369 -0.00(-3.87%)
Mar 25, 2015 0.0700 0.0800 0.0680 0.0749 89,448 +0.00(+0.13%)
Mar 24, 2015 0.0710 0.0748 0.0700 0.0748 48,400 +0.01(+11.64%)
Mar 23, 2015 0.0800 0.0800 0.0670 0.0670 73,957 -0.00(-4.29%)
Mar 20, 2015 0.1050 0.1050 0.0698 0.0700 323,161 -0.03(-30.00%)
Mar 19, 2015 0.1006 0.1014 0.1000 0.1000 64,821 +0.00(+0.00%)
Mar 18, 2015 0.1088 0.1088 0.1000 0.1000 20,050 -0.01(-7.06%)
Mar 17, 2015 0.1120 0.1199 0.1001 0.1076 44,690 +0.01(+7.60%)
Mar 16, 2015 0.0998 0.1090 0.0998 0.1000 25,012 +0.01(+10.99%)
Mar 13, 2015 0.0990 0.0990 0.0901 0.0901 20,012 -0.01(-9.81%)
Mar 12, 2015 0.0990 0.0999 0.0990 0.0999 19,900 +0.00(+0.91%)
Mar 11, 2015 0.0990 0.0990 0.0990 0.0990 1,480 +0.00(+4.21%)
Mar 10, 2015 0.0910 0.1000 0.0910 0.0950 90,991 +0.00(+4.40%)
Mar 09, 2015 0.0910 0.0910 0.0910 0.0910 10,017 +0.01(+18.03%)
Mar 06, 2015 0.0771 0.0771 0.0771 0.0771 684 -0.01(-11.89%)
Mar 04, 2015 0.0875 0.0875 0.0875 0 -0.00(-2.23%)
Mar 03, 2015 0.0800 0.0895 0.0800 0.0895 25,054 +0.01(+11.87%)
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
//-->