Like Small Cap Stocks < $20?
You should, we just banked a 30% winner in 2 days!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Vega Biofuels Inc (VGPR)

$ 0.0008 0.00 (0.00%) Volume: 19.2m 3:07 PM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 0.0008 0.0008 0.00069 0.0008 19,202,740 0.00 0.00% 0.0008 14.12k 32
10/19/17 0.0008 0.0008 0.00075 0.0008 376,743 0.0001 14.29% 0.0008 299.89 13
10/18/17 0.0008 0.0008 0.0007 0.0007 7,412,326 -0.00008 -10.26% 0.0007 5.51k 25
10/17/17 0.0007 0.0008 0.0007 0.00078 1,021,657 0.00008 11.43% 0.00078 721.29 12
10/16/17 0.001 0.001 0.0007 0.0007 8,452,309 -0.0002 -22.22% 0.0007 6.69k 20
10/13/17 0.0007 0.001 0.0007 0.0009 6,951,133 0.0001 12.50% 0.0009 6.1k 20
10/12/17 0.0007 0.0009 0.0007 0.0008 8,680,879 0.00 0.00% 0.0008 7.22k 30
10/11/17 0.0007 0.0008 0.0006 0.0008 5,592,878 0.0001 14.29% 0.0008 4.42k 35
10/10/17 0.0007 0.0008 0.0007 0.0007 3,103,529 0.00 0.00% 0.0007 2.18k 22
10/09/17 0.0008 0.0008 0.0007 0.0007 3,969,705 0.00 0.00% 0.0007 2.8k 17
10/06/17 0.0009 0.0009 0.0007 0.0007 12,416,995 -0.0001 -12.50% 0.0007 8.94k 20
10/05/17 0.001 0.001 0.0008 0.0008 3,613,731 -0.0001 -11.11% 0.0008 2.91k 23
10/04/17 0.0009 0.0009 0.0007 0.0009 8,232,026 0.00 0.00% 0.0009 6.63k 25
10/03/17 0.001 0.001 0.0008 0.0009 12,130,200 -0.0001 -10.00% 0.0009 10.23k 22
10/02/17 0.0009 0.001 0.0009 0.001 796,244 0.00 0.00% 0.001 762.01 9
09/29/17 0.001 0.001 0.0009 0.001 1,860,500 0.00 0.00% 0.001 1.72k 12
09/28/17 0.001 0.001 0.0009 0.001 1,234,000 0.00 0.00% 0.001 1.12k 6
09/27/17 0.001 0.001 0.00087 0.001 6,963,505 0.00 0.00% 0.001 6.33k 19
09/26/17 0.001 0.001 0.00095 0.001 1,465,830 0.0001 11.11% 0.001 1.46k 12
09/25/17 0.001 0.001 0.0009 0.0009 1,881,481 -0.0001 -10.00% 0.0009 1.84k 16
09/22/17 0.0009 0.0011 0.0009 0.001 2,307,518 0.00 0.00% 0.001 2.4k 10
09/21/17 0.001 0.0011 0.001 0.001 1,671,000 0.00 0.00% 0.001 1.69k 21
09/20/17 0.0009 0.0011 0.0009 0.001 2,389,371 0.00 0.00% 0.001 2.39k 13