V Group, Inc. (VGID)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0013

0.0000

(0.00%)

At close: 03:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	0.0013	0.0014	0.0013	0.0013	0.0013	24,390,556
13 Jan 2022	0.0016	0.0016	0.0013	0.0013	0.0013	34,677,883
12 Jan 2022	0.0014	0.0017	0.0013	0.0015	0.0015	153,176,213
11 Jan 2022	0.0014	0.0014	0.0012	0.0014	0.0014	156,600,916
10 Jan 2022	0.0018	0.0020	0.0014	0.0015	0.0015	281,146,587
07 Jan 2022	0.0019	0.0021	0.0016	0.0018	0.0018	262,152,605
06 Jan 2022	0.0021	0.0025	0.0018	0.0019	0.0019	485,958,332
05 Jan 2022	0.0021	0.0023	0.0018	0.0021	0.0021	356,257,644
04 Jan 2022	0.0020	0.0022	0.0015	0.0021	0.0021	741,123,749
03 Jan 2022	0.0018	0.0022	0.0016	0.0019	0.0019	766,164,093
31 Dec 2021	0.0013	0.0016	0.0011	0.0016	0.0016	371,167,395
30 Dec 2021	0.0007	0.0013	0.0007	0.0013	0.0013	762,757,276
29 Dec 2021	0.0007	0.0008	0.0006	0.0007	0.0007	21,846,065
28 Dec 2021	0.0007	0.0008	0.0006	0.0007	0.0007	60,281,897
27 Dec 2021	0.0007	0.0008	0.0006	0.0007	0.0007	28,609,370
23 Dec 2021	0.0007	0.0008	0.0007	0.0007	0.0007	85,679,680
22 Dec 2021	0.0008	0.0008	0.0007	0.0007	0.0007	50,180,849
21 Dec 2021	0.0008	0.0008	0.0007	0.0008	0.0008	6,871,132
20 Dec 2021	0.0008	0.0008	0.0007	0.0007	0.0007	5,838,355
17 Dec 2021	0.0009	0.0009	0.0007	0.0008	0.0008	30,754,743
16 Dec 2021	0.0007	0.0009	0.0007	0.0008	0.0008	148,118,840
15 Dec 2021	0.0006	0.0007	0.0006	0.0006	0.0006	21,216,874
14 Dec 2021	0.0008	0.0008	0.0007	0.0007	0.0007	62,333,269
13 Dec 2021	0.0007	0.0008	0.0007	0.0007	0.0007	21,305,507
10 Dec 2021	0.0008	0.0008	0.0007	0.0008	0.0008	28,797,764
09 Dec 2021	0.0008	0.0009	0.0007	0.0008	0.0008	50,189,898
08 Dec 2021	0.0008	0.0008	0.0007	0.0008	0.0008	24,060,917
07 Dec 2021	0.0007	0.0009	0.0006	0.0008	0.0008	126,824,246
06 Dec 2021	0.0007	0.0007	0.0006	0.0007	0.0007	53,488,142
03 Dec 2021	0.0006	0.0007	0.0006	0.0007	0.0007	20,348,267
02 Dec 2021	0.0009	0.0009	0.0006	0.0007	0.0007	206,916,196
01 Dec 2021	0.0008	0.0010	0.0008	0.0009	0.0009	62,678,498
30 Nov 2021	0.0008	0.0009	0.0008	0.0008	0.0008	12,345,647
29 Nov 2021	0.0008	0.0009	0.0008	0.0008	0.0008	4,284,102
26 Nov 2021	0.0009	0.0009	0.0008	0.0009	0.0009	9,143,333
24 Nov 2021	0.0008	0.0009	0.0008	0.0009	0.0009	17,673,270
23 Nov 2021	0.0008	0.0009	0.0006	0.0009	0.0009	112,209,708
22 Nov 2021	0.0008	0.0008	0.0007	0.0008	0.0008	17,805,007
19 Nov 2021	0.0006	0.0009	0.0006	0.0008	0.0008	138,259,986
18 Nov 2021	0.0008	0.0009	0.0006	0.0007	0.0007	148,825,137
17 Nov 2021	0.0010	0.0011	0.0008	0.0009	0.0009	158,170,015
16 Nov 2021	0.0010	0.0011	0.0010	0.0010	0.0010	4,245,804
15 Nov 2021	0.0010	0.0012	0.0010	0.0011	0.0011	32,029,359
12 Nov 2021	0.0010	0.0011	0.0010	0.0010	0.0010	6,631,513
11 Nov 2021	0.0010	0.0012	0.0010	0.0010	0.0010	34,095,852
10 Nov 2021	0.0011	0.0012	0.0010	0.0011	0.0011	52,865,434
09 Nov 2021	0.0012	0.0012	0.0011	0.0011	0.0011	61,365,702
08 Nov 2021	0.0011	0.0012	0.0011	0.0011	0.0011	4,686,064
05 Nov 2021	0.0011	0.0013	0.0011	0.0012	0.0012	17,508,800
04 Nov 2021	0.0012	0.0013	0.0011	0.0012	0.0012	84,656,977
03 Nov 2021	0.0011	0.0012	0.0010	0.0011	0.0011	92,282,411
02 Nov 2021	0.0012	0.0013	0.0011	0.0011	0.0011	23,398,688
01 Nov 2021	0.0013	0.0015	0.0012	0.0012	0.0012	91,321,214
29 Oct 2021	0.0010	0.0013	0.0010	0.0011	0.0011	53,740,404
28 Oct 2021	0.0012	0.0012	0.0010	0.0010	0.0010	48,400,367
27 Oct 2021	0.0012	0.0013	0.0011	0.0011	0.0011	35,478,720
26 Oct 2021	0.0014	0.0014	0.0012	0.0012	0.0012	45,079,467
25 Oct 2021	0.0015	0.0015	0.0013	0.0013	0.0013	16,302,182
22 Oct 2021	0.0013	0.0015	0.0013	0.0014	0.0014	39,414,977
21 Oct 2021	0.0015	0.0015	0.0014	0.0014	0.0014	15,938,003
20 Oct 2021	0.0014	0.0015	0.0013	0.0014	0.0014	23,688,154
19 Oct 2021	0.0016	0.0016	0.0013	0.0014	0.0014	30,349,670
18 Oct 2021	0.0014	0.0016	0.0012	0.0015	0.0015	63,056,008
15 Oct 2021	0.0017	0.0017	0.0013	0.0013	0.0013	67,332,316
14 Oct 2021	0.0013	0.0017	0.0012	0.0015	0.0015	275,319,179
13 Oct 2021	0.0014	0.0014	0.0012	0.0012	0.0012	23,772,002
12 Oct 2021	0.0013	0.0014	0.0012	0.0013	0.0013	29,174,809
11 Oct 2021	0.0013	0.0013	0.0012	0.0013	0.0013	37,136,459
08 Oct 2021	0.0011	0.0013	0.0011	0.0012	0.0012	10,232,341
07 Oct 2021	0.0012	0.0013	0.0011	0.0012	0.0012	15,642,892
06 Oct 2021	0.0012	0.0013	0.0012	0.0012	0.0012	39,341,485
05 Oct 2021	0.0014	0.0014	0.0012	0.0012	0.0012	14,978,502
04 Oct 2021	0.0013	0.0014	0.0012	0.0013	0.0013	78,267,156
01 Oct 2021	0.0012	0.0013	0.0011	0.0012	0.0012	99,934,895
30 Sep 2021	0.0011	0.0012	0.0011	0.0012	0.0012	19,041,622
29 Sep 2021	0.0011	0.0012	0.0011	0.0011	0.0011	10,403,992
28 Sep 2021	0.0011	0.0012	0.0010	0.0011	0.0011	12,853,568
27 Sep 2021	0.0010	0.0012	0.0010	0.0012	0.0012	49,743,731
24 Sep 2021	0.0010	0.0011	0.0010	0.0010	0.0010	16,424,323
23 Sep 2021	0.0010	0.0011	0.0010	0.0010	0.0010	33,312,544
22 Sep 2021	0.0011	0.0011	0.0010	0.0010	0.0010	20,199,206
21 Sep 2021	0.0010	0.0011	0.0010	0.0011	0.0011	4,814,997
20 Sep 2021	0.0009	0.0011	0.0009	0.0010	0.0010	22,832,105
17 Sep 2021	0.0011	0.0011	0.0009	0.0009	0.0009	33,518,811
16 Sep 2021	0.0010	0.0012	0.0009	0.0011	0.0011	52,048,669
15 Sep 2021	0.0010	0.0010	0.0010	0.0010	0.0010	7,965,443
14 Sep 2021	0.0009	0.0010	0.0009	0.0010	0.0010	16,390,473
13 Sep 2021	0.0010	0.0011	0.0009	0.0009	0.0009	9,203,478
10 Sep 2021	0.0011	0.0011	0.0009	0.0010	0.0010	21,091,800
09 Sep 2021	0.0012	0.0012	0.0009	0.0010	0.0010	50,306,439
08 Sep 2021	0.0010	0.0011	0.0009	0.0011	0.0011	48,125,020
07 Sep 2021	0.0010	0.0010	0.0009	0.0010	0.0010	24,513,937
03 Sep 2021	0.0009	0.0010	0.0008	0.0010	0.0010	10,572,076
02 Sep 2021	0.0008	0.0010	0.0008	0.0009	0.0009	66,917,520
01 Sep 2021	0.0008	0.0009	0.0008	0.0008	0.0008	7,809,253
31 Aug 2021	0.0007	0.0009	0.0007	0.0008	0.0008	8,613,580
30 Aug 2021	0.0008	0.0009	0.0008	0.0009	0.0009	6,744,315
27 Aug 2021	0.0009	0.0009	0.0008	0.0008	0.0008	19,558,854
26 Aug 2021	0.0009	0.0009	0.0008	0.0009	0.0009	17,253,055
25 Aug 2021	0.0009	0.0009	0.0008	0.0009	0.0009	8,674,620
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,766.02-24.14(-0.19%)

NZD/USD0.6811-0.0052(-0.76%)

ALL ORDS7,717.10-80.40(-1.03%)

OIL84.27+0.45(+0.54%)

GOLD1,817.30+0.80(+0.04%)

V Group, Inc. (VGID)

NZX 50
12,766.02
-24.14(-0.19%)

NZD/USD
0.6811
-0.0052(-0.76%)

ALL ORDS
7,717.10
-80.40(-1.03%)

OIL
84.27
+0.45(+0.54%)

GOLD
1,817.30
+0.80(+0.04%)