VG Life Sciences, Inc. (OP: VGLS)
0.1179 USD  -0.0121 (-9.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 0.1151 0.1290 0.1001 0.1179 203,137 -0.01(-9.31%)
Aug 27, 2014 0.1141 0.1300 0.1141 0.1300 10,200 +0.01(+8.33%)
Aug 26, 2014 0.1300 0.1140 0.1200 81,598 -0.01(-9.09%)
Aug 25, 2014 0.1212 0.1320 0.1122 0.1320 190,716 +0.01(+5.68%)
Aug 22, 2014 0.1252 0.1252 0.1212 0.1249 22,000 -0.01(-10.34%)
Aug 21, 2014 0.1300 0.1393 0.1200 0.1393 143,699 +0.01(+11.26%)
Aug 20, 2014 0.1300 0.1498 0.1201 0.1252 28,600 -0.02(-16.42%)
Aug 19, 2014 0.1498 0.1250 0.1498 209,259 +0.00(+0.00%)
Aug 18, 2014 0.1103 0.1498 0.1103 0.1498 24,634 +0.02(+19.84%)
Aug 15, 2014 0.1350 0.1350 0.1250 0.1250 43,915 -0.01(-7.41%)
Aug 14, 2014 0.1350 0.1350 0.1350 0.1350 152 +0.01(+7.91%)
Aug 13, 2014 0.1200 0.1251 0.1251 51,258 +0.01(+4.25%)
Aug 12, 2014 0.1300 0.1497 0.1151 0.1200 145,569 -0.03(-19.84%)
Aug 11, 2014 0.1025 0.1500 0.1025 0.1497 120,870 -0.00(-0.20%)
Aug 08, 2014 0.1700 0.1700 0.1500 211 -0.02(-11.76%)
Aug 07, 2014 0.1700 0.1700 0.1700 0 +0.03(+25.74%)
Aug 06, 2014 0.1500 0.1500 0.1350 0.1352 51,185 -0.01(-9.87%)
Aug 05, 2014 0.1600 0.1600 0.1300 0.1500 220,514 -0.02(-11.76%)
Aug 01, 2014 0.1700 0.1700 0.1700 53 +0.01(+3.03%)
Jul 31, 2014 0.1600 0.1650 0.1600 0.1650 165,784 +0.01(+4.43%)
Jul 30, 2014 0.1210 0.1580 0.1200 0.1580 144,424 +0.04(+31.56%)
Jul 29, 2014 0.1599 0.1599 0.1201 0.1201 164,815 -0.04(-24.89%)
Jul 28, 2014 0.1599 0.1599 0.1330 0.1599 15,916 -0.01(-8.52%)
Jul 25, 2014 0.1748 0.1748 0.1748 0.1748 2,274 +0.02(+16.53%)
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%)
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
//-->