VG Life Sciences, Inc. (OP: VGLS)
0.0486 USD  +0.0006 (+1.25%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.0486 0.0486 0.0486 0.0486 315 +0.00(+1.25%)
Jul 30, 2015 0.0470 0.0480 0.0470 0.0480 9,985 -0.01(-17.10%)
Jul 29, 2015 0.0470 0.0579 0.0470 0.0579 6,001 +0.01(+28.38%)
Jul 28, 2015 0.0500 0.0500 0.0451 0.0451 48,720 -0.01(-24.71%)
Jul 27, 2015 0.0501 0.0599 0.0501 0.0599 21,368 +0.01(+19.56%)
Jul 24, 2015 0.0464 0.0570 0.0464 0.0501 39,000 -0.00(-8.91%)
Jul 23, 2015 0.0550 0.0550 0.0550 0.0550 43,099 +0.00(+0.00%)
Jul 22, 2015 0.0575 0.0575 0.0550 0.0550 14,086 +0.00(+0.00%)
Jul 20, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.36%)
Jul 17, 2015 0.0548 0.0548 0.0548 0.0548 20,000 -0.00(-0.18%)
Jul 16, 2015 0.0501 0.0575 0.0501 0.0549 90,195 -0.00(-5.34%)
Jul 15, 2015 0.0600 0.0600 0.0550 0.0580 54,429 +0.00(+5.45%)
Jul 14, 2015 0.0590 0.0600 0.0451 0.0550 105,548 -0.00(-0.18%)
Jul 13, 2015 0.0551 0.0551 0.0551 0.0551 1,000 -0.00(-8.17%)
Jul 10, 2015 0.0600 0.0600 0.0600 0.0600 15,000 -0.00(-4.00%)
Jul 09, 2015 0.0650 0.0650 0.0625 0.0625 4,400 -0.00(-3.85%)
Jul 08, 2015 0.0650 0.0650 0.0650 0.0650 1,259 +0.01(+15.86%)
Jul 06, 2015 0.0561 0.0561 0.0561 1 -0.01(-8.93%)
Jul 02, 2015 0.0616 0.0616 0.0616 0 -0.01(-10.60%)
Jul 01, 2015 0.0445 0.0689 0.0445 0.0689 1,120 +0.00(+6.16%)
Jun 30, 2015 0.0450 0.0695 0.0450 0.0649 55,145 +0.00(+8.17%)
Jun 29, 2015 0.0600 0.0600 0.0600 0.0600 19,208 -0.01(-7.69%)
Jun 26, 2015 0.0531 0.0800 0.0531 0.0650 22,199 -0.01(-18.75%)
Jun 25, 2015 0.0680 0.0800 0.0680 0.0800 8,900 +0.02(+27.19%)
Jun 24, 2015 0.0611 0.0630 0.0531 0.0629 102,668 +0.00(+0.64%)
Jun 23, 2015 0.0611 0.0625 0.0611 0.0625 5,105 +0.00(+2.29%)
Jun 22, 2015 0.0750 0.0750 0.0611 0.0611 114,958 -0.01(-18.53%)
Jun 19, 2015 0.0900 0.0900 0.0607 0.0750 123,618 +0.01(+22.75%)
Jun 18, 2015 0.0550 0.0615 0.0550 0.0611 162,308 +0.01(+16.38%)
Jun 17, 2015 0.0600 0.0600 0.0510 0.0525 35,748 +0.00(+5.00%)
Jun 16, 2015 0.0510 0.0529 0.0430 0.0500 98,501 -0.01(-9.91%)
Jun 15, 2015 0.0526 0.0600 0.0526 0.0555 68,519 +0.00(+5.51%)
Jun 12, 2015 0.0600 0.0600 0.0526 0.0526 159,000 -0.01(-12.19%)
Jun 11, 2015 0.0583 0.0599 0.0550 0.0599 32,860 -0.00(-0.17%)
Jun 10, 2015 0.0600 0.0600 0.0600 0.0600 52,907 +0.00(+4.17%)
Jun 09, 2015 0.0612 0.0612 0.0576 0.0576 17,023 -0.00(-4.00%)
Jun 08, 2015 0.0600 0.0650 0.0581 0.0600 108,348 +0.00(+0.00%)
Jun 05, 2015 0.0720 0.0720 0.0550 0.0600 516,662 -0.01(-13.04%)
Jun 04, 2015 0.0800 0.0800 0.0600 0.0690 856,009 -0.00(-1.43%)
Jun 03, 2015 0.0650 0.0700 0.0649 0.0700 194,491 +0.01(+12.90%)
Jun 02, 2015 0.0620 0.0620 0.0620 0.0620 43,000 +0.00(+0.00%)
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
//-->