Virtual Piggy, Inc. Historical Stock Prices

VPIG 
$0.2155
*  
unch
unch
Get VPIG Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading VPIG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.2155  0.2155  0.2155 30,000
07/29/2015 0.2155 0.2155 0.2155 0.2155 30,000
07/28/2015 0.2155 0.2155 0.215 0.2155 29,795
07/27/2015 0.225 0.225 0.2155 0.2155 9,300
07/24/2015 0.225 0.235 0.224 0.225 28,520
07/23/2015 0.255 0.26 0.203 0.215 53,282
07/22/2015 0.255 0.2925 0.255 0.255 2,800
07/21/2015 0.33 0.33 0.33 0.33 100
07/20/2015 0.255 0.255 0.255 0.255 00
07/17/2015 0.25 0.255 0.25 0.255 8,500
07/16/2015 0.25 0.26 0.25 0.255 32,540
07/15/2015 0.25 0.27 0.2455 0.2455 30,703
07/14/2015 0.28 0.28 0.2478 0.25 44,630
07/13/2015 0.33 0.33 0.252 0.28 115,694
07/10/2015 0.32 0.33 0.3001 0.33 30,500
07/09/2015 0.32 0.33 0.32 0.33 21,700
07/08/2015 0.3001 0.33 0.3001 0.33 12,760
07/07/2015 0.3 0.325 0.3 0.325 5,589
07/06/2015 0.32 0.32 0.32 0.32 5,000
07/02/2015 0.32 0.32 0.32 0.32 2,000
07/01/2015 0.281 0.281 0.281 0.281 379
06/30/2015 0.28 0.3 0.28 0.3 4,900
06/29/2015 0.31 0.31 0.28 0.28 20,743
06/26/2015 0.255 0.33 0.255 0.3 40,610
06/25/2015 0.31 0.31 0.2208 0.24 135,500
06/24/2015 0.335 0.335 0.275 0.3 141,758
06/23/2015 0.35 0.35 0.31 0.31 26,270
06/22/2015 0.39 0.39 0.36 0.36 2,250
06/19/2015 0.385 0.385 0.385 0.385 00
06/18/2015 0.38 0.385 0.375 0.385 22,889
06/17/2015 0.3 0.3511 0.3 0.3511 1,100
06/16/2015 0.38 0.39 0.3556 0.39 43,100
06/15/2015 0.38 0.38 0.38 0.38 7,600
06/12/2015 0.38 0.38 0.3502 0.356 18,800
06/11/2015 0.36 0.38 0.35 0.36 39,600
06/10/2015 0.385 0.43 0.3501 0.3501 48,064
06/09/2015 0.38 0.38 0.3303 0.3651 19,651
06/08/2015 0.381 0.3899 0.37 0.38 12,500
06/05/2015 0.38 0.4 0.38 0.4 10,500
06/04/2015 0.38 0.42 0.38 0.41 20,149
06/03/2015 0.38 0.38 0.38 0.38 7,500
06/02/2015 0.37 0.42 0.35 0.35 13,000
06/01/2015 0.38 0.42 0.325 0.35 114,104
05/29/2015 0.39 0.4 0.3701 0.4 11,185
05/28/2015 0.37 0.395 0.36 0.37 31,500
05/27/2015 0.39 0.39 0.38 0.38 10,100
05/26/2015 0.396 0.4 0.39 0.39 14,306
05/22/2015 0.395 0.395 0.395 0.395 6,957
05/21/2015 0.4 0.4 0.395 0.395 15,800
05/20/2015 0.3776 0.385 0.3551 0.38 19,641
05/19/2015 0.39 0.4 0.3899 0.4 26,730
05/18/2015 0.385 0.4 0.385 0.4 19,260
05/15/2015 0.42 0.43 0.3951 0.4 16,000
05/14/2015 0.4 0.41 0.385 0.4 36,100
05/13/2015 0.42 0.43 0.4 0.4 49,315
05/12/2015 0.465 0.465 0.43 0.45 56,921
05/11/2015 0.4 0.46 0.4 0.46 18,376
05/08/2015 0.36 0.4 0.36 0.3802 21,600
05/07/2015 0.3575 0.37 0.3575 0.37 10,599
05/06/2015 0.345 0.37 0.335 0.35 111,171
05/05/2015 0.3 0.35 0.3 0.35 133,759
05/04/2015 0.305 0.345 0.3 0.34 74,550
05/01/2015 0.27 0.33 0.27 0.33 36,400
04/30/2015 0.27 0.27 0.245 0.27 50,013
04/29/2015 0.3 0.3 0.2523 0.27 65,743
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?