Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Vega Biofuels (VGPR)

$ 0.032   -0.0256 (-44.44%) Volume: 10.47k 9:44 AM EDT Sep 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/18 0.05 0.057 0.032 0.032 10.47k -0.0256 -44.44% 0.032 531.51 3
09/18/18 0.031 0.0576 0.03 0.0576 68.63k 0.0251 77.23% 0.0576 2.15k 9
09/17/18 0.0325 0.0325 0.0325 0.0325 180 0.0025 8.33% 0.0325 5.85 1
09/14/18 N/A N/A N/A 0.03 0 N/A 0.00% 0.03 N/A N/A
09/13/18 0.03 0.03 0.03 0.03 25k 0.00 0.00% 0.03 750.00 1
09/12/18 0.032 0.032 0.03 0.03 30k 0.00 0.00% 0.03 918.60 2
09/11/18 0.03 0.03 0.03 0.03 18.85k -0.0025 -7.69% 0.03 565.59 5
09/10/18 0.0325 0.0325 0.0325 0.0325 1k -0.0025 -7.14% 0.0325 32.60 2
09/07/18 N/A N/A N/A 0.035 4 0.00 0.00% 0.035 N/A 1
09/06/18 0.0355 0.064 0.025 0.035 83.08k -0.005 -12.50% 0.035 2.8k 13
09/05/18 0.0391 0.04625 0.0391 0.04 46.68k 0.009 29.03% 0.04 1.87k 9
09/04/18 0.04 0.04 0.031 0.031 5.01k -0.006875 -18.15% 0.031 180.19 7
08/31/18 0.034 0.04 0.034 0.037875 56.82k 0.006875 22.18% 0.037875 2.07k 7
08/30/18 0.038 0.04 0.031 0.031 36.07k -0.013 -29.55% 0.031 1.34k 8
08/29/18 0.05 0.05 0.036 0.044 30.2k 0.00 0.00% 0.044 1.21k 5
08/28/18 0.04 0.05 0.04 0.044 23.99k 0.0015 3.53% 0.044 966.51 5
08/27/18 0.04425 0.05 0.039 0.0425 109.81k -0.0105 -19.81% 0.0425 4.8k 17
08/24/18 0.054 0.054 0.044 0.053 16.26k -0.001 -1.85% 0.053 845.83 8
08/23/18 0.045 0.054 0.045 0.054 9.84k 0.00908 20.21% 0.054 486.93 5
08/22/18 N/A N/A N/A 0.04492 0 N/A 0.00% 0.04492 N/A N/A
08/21/18 0.0385 0.045 0.0385 0.04492 12.36k 0.00492 12.30% 0.04492 549.95 7
08/20/18 0.041 0.045 0.04 0.04 6.82k -0.001 -2.44% 0.04 288.97 8