Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verde Media Group Inc (OP: VMGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.0040 0.0050 0.0030 0.0045 9,692,625 +0.00(+0.00%)
Apr 29, 2014 0.0062 0.0063 0.0042 0.0045 3,081,826 -0.00(-27.42%)
Apr 28, 2014 0.0060 0.0077 0.0060 0.0062 259,853 -0.00(-16.22%)
Apr 25, 2014 0.0060 0.0078 0.0060 0.0074 931,399 -0.00(-3.90%)
Apr 24, 2014 0.0060 0.0080 0.0060 0.0077 886,539 +0.00(+8.45%)
Apr 23, 2014 0.0077 0.0090 0.0065 0.0071 1,194,595 -0.00(-2.74%)
Apr 22, 2014 0.0090 0.0090 0.0061 0.0073 2,409,787 -0.00(-18.89%)
Apr 21, 2014 0.0085 0.0098 0.0082 0.0090 758,255 +0.00(+0.00%)
Apr 17, 2014 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 16, 2014 0.0065 0.0100 0.0060 0.0090 10,367,157 +0.00(+38.46%)
Apr 15, 2014 0.0097 0.0100 0.0061 0.0065 5,605,775 -0.00(-36.89%)
Apr 14, 2014 0.0115 0.0115 0.0090 0.0103 3,004,579 -0.00(-1.90%)
Apr 11, 2014 0.0114 0.0119 0.0098 0.0105 0 +0.00(+3.96%)
Apr 10, 2014 0.0095 0.0120 0.0090 0.0101 22,935,192 +0.00(+7.45%)
Apr 09, 2014 0.0060 0.0108 0.0060 0.0094 2,516,107 +0.00(+18.99%)
Apr 08, 2014 0.0100 0.0100 0.0079 0.0079 4,860,930 -0.00(-21.00%)
Apr 07, 2014 0.0110 0.0110 0.0083 0.0100 4,328,659 -0.00(-0.99%)
Apr 04, 2014 0.0120 0.0125 0.0101 0.0101 0 -0.00(-1.94%)
Apr 03, 2014 0.0100 0.0115 0.0100 0.0103 1,928,720 +0.00(+3.00%)
Apr 02, 2014 0.0100 0.0150 0.0100 0.0100 6,199,819 +0.00(+0.00%)
Apr 01, 2014 0.0120 0.0120 0.0096 0.0100 5,048,292 +0.00(+0.00%)
Mar 31, 2014 0.0094 0.0140 0.0094 0.0100 6,451,956 +0.00(+11.11%)
Mar 28, 2014 0.0120 0.0120 0.0090 0.0090 0 -0.00(-10.89%)
Mar 27, 2014 0.0100 0.0130 0.0092 0.0101 5,502,236 +0.00(+1.00%)
Mar 26, 2014 0.0129 0.0140 0.0100 0.0100 8,852,069 -0.00(-23.08%)
Mar 25, 2014 0.0129 0.0140 0.0127 0.0130 2,826,451 +0.00(+2.36%)
Mar 24, 2014 0.0122 0.0179 0.0100 0.0127 4,153,270 +0.00(+4.96%)
Mar 21, 2014 0.0170 0.0176 0.0120 0.0121 5,288,452 -0.00(-13.57%)
Mar 20, 2014 0.0175 0.0190 0.0120 0.0140 5,111,949 -0.00(-23.08%)
Mar 19, 2014 0.0182 0.0190 0.0180 0.0182 4,274,718 +0.00(+5.81%)
Mar 18, 2014 0.0152 0.0188 0.0150 0.0172 11,606,195 +0.00(+12.42%)
Mar 17, 2014 0.0141 0.0158 0.0135 0.0153 5,667,772 +0.00(+12.50%)
Mar 14, 2014 0.0140 0.0150 0.0134 0.0136 0 -0.00(-4.90%)
Mar 13, 2014 0.0154 0.0200 0.0100 0.0143 13,933,152 +0.00(+43.00%)
Mar 12, 2014 0.0100 0.0120 0.0095 0.0100 3,260,434 -0.00(-8.26%)
Mar 11, 2014 0.0122 0.0123 0.0095 0.0109 4,327,316 -0.00(-5.22%)
Mar 10, 2014 0.0120 0.0150 0.0105 0.0115 10,942,555 +0.00(+4.55%)
Mar 07, 2014 0.0100 0.0120 0.0080 0.0110 0 +0.00(+19.57%)
Mar 06, 2014 0.0098 0.0170 0.0092 0.0092 36,275,696 +0.00(+9.52%)
Mar 05, 2014 0.0080 0.0092 0.0075 0.0084 4,624,564 +0.00(+5.00%)
Mar 04, 2014 0.0081 0.0100 0.0067 0.0080 7,609,682 -0.00(-1.23%)
Mar 03, 2014 0.0110 0.0117 0.0075 0.0081 6,666,401 -0.00(-26.36%)
Feb 28, 2014 0.0104 0.0135 0.0100 0.0110 0 +0.00(+15.79%)
Feb 27, 2014 0.0079 0.0139 0.0079 0.0095 24,269,364 +0.00(+37.68%)
Feb 26, 2014 0.0060 0.0075 0.0042 0.0069 16,088,254 +0.00(+23.21%)
Feb 25, 2014 0.0060 0.0060 0.0026 0.0056 8,484,437 -0.00(-5.08%)
Feb 24, 2014 0.0066 0.0066 0.0050 0.0059 7,807,957 -0.00(-1.67%)
Feb 21, 2014 0.0087 0.0087 0.0060 0.0060 0 +0.00(+0.00%)
Feb 20, 2014 0.0120 0.0121 0.0060 0.0060 73,913,680 +0.00(+57.89%)
Feb 19, 2014 0.0018 0.0038 0.0017 0.0038 12,308,106 +0.00(+111.11%)
Feb 18, 2014 0.0018 0.0018 0.0015 0.0018 3,041,800 +0.00(+12.50%)
Feb 14, 2014 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Feb 13, 2014 0.0015 0.0016 0.0014 0.0015 5,627,618 +0.00(+0.00%)
Feb 12, 2014 0.0016 0.0023 0.0010 0.0015 2,060,362 +0.00(+7.14%)
Feb 11, 2014 0.0014 0.0014 0.0011 0.0014 8,794,866 +0.00(+0.00%)
Feb 10, 2014 0.0018 0.0018 0.0014 0.0014 14,033,906 -0.00(-17.65%)
Feb 07, 2014 0.0011 0.0023 0.0008 0.0017 0 +0.00(+54.55%)
Feb 06, 2014 0.0005 0.0011 0.0005 0.0011 87,023,288 +0.00(+120.00%)
Feb 05, 2014 0.0006 0.0006 0.0005 0.0005 30,000 +0.00(+0.00%)
Feb 04, 2014 0.0006 0.0006 0.0005 0.0005 8,393,750 -0.00(-28.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.