VG Life Sciences, Inc. (OP: VGLS)
0.0700 USD  +0.0110 (+18.64%)
Streaming Delayed Price  /  Updated: 10:42 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 0.0700 0.0810 0.0700 0.0800 83,484 -0.01(-13.98%)
Nov 28, 2014 0.0810 0.0930 0.0800 0.0930 60,016 +0.02(+32.86%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-13.58%)
Nov 25, 2014 0.0910 0.0910 0.0810 0.0810 70,492 -0.01(-13.83%)
Nov 24, 2014 0.0940 0.0940 0.0821 0.0940 39,007 -0.00(-1.98%)
Nov 21, 2014 0.0960 0.0960 0.0959 0.0959 15,991 -0.00(-1.13%)
Nov 20, 2014 0.0821 0.0970 0.0821 0.0970 15,449 +0.01(+18.15%)
Nov 19, 2014 0.1020 0.1020 0.0821 0.0821 122,858 -0.02(-17.07%)
Nov 18, 2014 0.0821 0.0990 0.0821 0.0990 14,255 +0.01(+16.47%)
Nov 14, 2014 0.0850 0.0850 0.0850 0 -0.03(-27.97%)
Nov 13, 2014 0.1180 0.1180 0.0821 0.1180 54,600 +0.00(+0.85%)
Nov 12, 2014 0.0950 0.1170 0.0950 0.1170 20,300 +0.00(+3.54%)
Nov 11, 2014 0.0950 0.1130 0.0950 0.1130 21,317 +0.00(+2.82%)
Nov 10, 2014 0.1001 0.1120 0.0910 0.1099 3,116 +0.01(+9.79%)
Nov 07, 2014 0.1000 0.1150 0.1000 0.1001 35,550 -0.01(-12.96%)
Nov 06, 2014 0.1150 0.1150 0.1150 0.1150 3,491 +0.02(+24.32%)
Nov 05, 2014 0.0925 0.0925 0.0925 0.0925 4,597 -0.00(-2.63%)
Nov 04, 2014 0.0950 0.0950 0.0950 0.0950 10,000 +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
//-->