VGTL

VGTel (PK) Historical Data

VGTL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.0009 0.0001 12.5% 0.00085 0.0009 0.0008 3,618,653
Jul 01 2020 0.0008 0.00 0.0% 0.00065 0.001 0.00065 4,739,021
Jun 30 2020 0.0008 0.00 0.0% 0.00078 0.0008 0.00075 1,260,062
Jun 29 2020 0.0008 0.00 0.0% 0.00075 0.0008 0.0006 610,100
Jun 26 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0007 2,209,997
Jun 25 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0007 1,797,500
Jun 24 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0007 0
Jun 24 2020 0.0008 0.00005 6.67% 0.0007 0.0008 0.0007 1,171,050
Jun 23 2020 0.00075 0.00 +0.00% 0.00075 0.0008 0.0006 0
Jun 23 2020 0.00075 -0.00005 -6.25% 0.00075 0.0008 0.0006 5,841,322
Jun 22 2020 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 3,365,000
Jun 19 2020 0.0007 -0.0001 -12.5% 0.0008 0.0008 0.0007 5,952,337
Jun 18 2020 0.0008 0.00005 6.67% 0.0007 0.0008 0.000665 4,745,928
Jun 17 2020 0.00075 0.00 +0.00% 0.0008 0.0008 0.0006 0
Jun 17 2020 0.00075 0.00003 4.17% 0.0008 0.0008 0.0006 4,172,712
Jun 16 2020 0.00072 0.00 +0.00% 0.0007 0.0008 0.00065 0
Jun 16 2020 0.00072 -0.00008 -10.0% 0.0007 0.0008 0.00065 7,777,499
Jun 15 2020 0.0008 -0.00005 -5.88% 0.0008 0.00085 0.0007 15,480,000
Jun 12 2020 0.00085 0.00005 6.25% 0.0008 0.0009 0.0008 1,782,550
Jun 11 2020 0.0008 -0.0001 -11.11% 0.00075 0.00085 0.00075 4,427,698
Jun 10 2020 0.0009 0.00 0.0% 0.0009 0.001 0.0007 11,125,314
Jun 09 2020 0.0009 0.0001 12.5% 0.0008 0.0009 0.00075 6,209,009
Jun 08 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0007 0
Jun 08 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0007 5,578,400
Jun 05 2020 0.0008 0.00 +0.00% 0.0007 0.0008 0.0006 0
Jun 05 2020 0.0008 0.00 0.0% 0.0007 0.0008 0.0006 12,138,872
Jun 04 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0006 17,616,928
Jun 03 2020 0.0008 0.00 +0.00% 0.00075 0.0008 0.0007 0
Jun 03 2020 0.0008 0.00 0.0% 0.00075 0.0008 0.0007 3,093,795
Jun 02 2020 0.0008 0.0001 14.29% 0.0008 0.001 0.0007 32,970,937
Jun 01 2020 0.0007 -0.0003 -30.0% 0.001 0.001 0.0007 15,928,691
May 29 2020 0.001 0.00 +0.00% 0.0008 0.001 0.0008 0
May 29 2020 0.001 0.0001 11.11% 0.0008 0.001 0.0008 14,812,343
May 28 2020 0.0009 -0.0001 -10.0% 0.001 0.001 0.0009 4,559,955
May 27 2020 0.001 0.00 0.0% 0.00084 0.00105 0.0007 10,588,759
May 26 2020 0.001 0.00 +0.00% 0.001 0.0011 0.0008 0
May 26 2020 0.001 0.00 0.0% 0.001 0.0011 0.0008 3,895,431
May 25 2020 0.001 0.00 +0.00% 0.00096 0.001 0.0009 0
May 22 2020 0.001 0.00 0.0% 0.00096 0.001 0.0009 2,378,714
May 21 2020 0.001 0.0002 25.0% 0.0007 0.001 0.0007 2,824,707
May 20 2020 0.0008 0.00 +0.00% 0.00095 0.001 0.000795 0
May 20 2020 0.0008 -0.0002 -20.0% 0.00095 0.001 0.000795 11,716,475
May 19 2020 0.001 0.00 +0.00% 0.00105 0.0011 0.0009 0
May 19 2020 0.001 -0.00005 -4.76% 0.00105 0.0011 0.0009 5,211,544
May 18 2020 0.00105 -0.00005 -4.55% 0.0009 0.0011 0.0009 4,151,718
May 15 2020 0.0011 0.00 +0.00% 0.0011 0.0011 0.0009 0
May 15 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0009 1,530,100
May 14 2020 0.0011 0.00 0.0% 0.001 0.0011 0.0009 10,890,912
May 13 2020 0.0011 0.00 +0.00% 0.0011 0.0011 0.001 0
May 13 2020 0.0011 -0.0001 -8.33% 0.0011 0.0011 0.001 6,397,798
May 12 2020 0.0012 0.00 0.0% 0.0013 0.0013 0.0008 23,372,498
May 11 2020 0.0012 0.00 +0.00% 0.0012 0.0013 0.001 0
May 11 2020 0.0012 0.00 0.0% 0.0012 0.0013 0.001 15,899,485
May 08 2020 0.0012 0.00 0.0% 0.0012 0.0013 0.0009 15,092,871
May 07 2020 0.0012 0.00 +0.00% 0.0011 0.0012 0.0009 0
May 07 2020 0.0012 0.0001 9.09% 0.0011 0.0012 0.0009 12,628,794
May 06 2020 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0009 20,649,718
May 05 2020 0.0012 0.00 +0.00% 0.0013 0.0013 0.001 0
May 05 2020 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.001 16,838,653
May 04 2020 0.0013 0.00 0.0% 0.00135 0.00145 0.0011 13,174,299
May 01 2020 0.0013 0.00 0.0% 0.0013 0.0013 0.0011 14,746,937
Apr 30 2020 0.0013 0.00 +0.00% 0.0013 0.0015 0.00115 0
Apr 30 2020 0.0013 0.00 0.0% 0.0013 0.0015 0.00115 24,930,626
Apr 29 2020 0.0013 -0.0001 -7.14% 0.0017 0.0017 0.0011 32,834,797
Apr 28 2020 0.0014 0.00 +0.00% 0.0015 0.0018 0.0013 0
Apr 28 2020 0.0014 -0.0003 -17.65% 0.0015 0.0018 0.0013 42,221,321
Apr 27 2020 0.0017 0.0001 6.25% 0.0014 0.0018 0.0013 45,016,128
Apr 24 2020 0.0016 0.00 0.0% 0.0016 0.001675 0.0012 34,022,490
Apr 23 2020 0.0016 0.00 +0.00% 0.001375 0.0018 0.00125 0
Apr 23 2020 0.0016 0.0002 14.29% 0.001375 0.0018 0.00125 54,373,110
Apr 22 2020 0.0014 0.00 0.0% 0.0015 0.0015 0.0011 33,880,849
Apr 21 2020 0.0014 0.00 +0.00% 0.0014 0.0019 0.0012 0
Apr 21 2020 0.0014 0.0002 16.68% 0.0014 0.0019 0.0012 120,678,198
Apr 20 2020 0.0012 0.00 +0.00% 0.0011 0.0012 0.0008 0
Apr 20 2020 0.0012 0.0004 49.99% 0.0011 0.0012 0.0008 54,066,847
Apr 17 2020 0.0008 -0.0002 -20.0% 0.001 0.0012 0.0007 71,887,613
Apr 16 2020 0.001 -0.0002 -16.67% 0.0013 0.0014 0.0008 55,195,317
Apr 15 2020 0.0012 0.00 +0.00% 0.0006 0.0014 0.0006 0
Apr 15 2020 0.0012 0.0006 100.02% 0.0006 0.0014 0.0006 176,656,272
Apr 14 2020 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0004 54,305,106
Apr 13 2020 0.0007 0.00 +0.00% 0.0007 0.001 0.0004 0
Apr 13 2020 0.0007 0.0004 133.41% 0.0007 0.001 0.0004 187,833,527
Apr 10 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Apr 09 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 100,000
Apr 08 2020 0.0003 0.00 +0.00% 0.0003 0.0003 0.0003 0
Apr 08 2020 0.0003 0.00 0.0% 0.0003 0.0003 0.0003 0
Apr 07 2020 0.0003 0.0001 50.0% 0.0002 0.0003 0.0002 2,405,900
Apr 06 2020 0.0002 -0.0001 -33.34% 0.00024 0.00024 0.0002 100,000


Your Recent History
USOTC
VGTL
VGTel (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.