Historical Stock Prices

VTG 
$0.3117
*  
0.0175
5.32%
Get VTG Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading VTG now
Exchange: AMEX
Industry: Energy
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 0.34 0.34 0.309 0.3117 1,144,895
03/26/2015 0.327 0.34 0.3198 0.3292 1,498,894
03/25/2015 0.31 0.3265 0.3073 0.3196 1,575,314
03/24/2015 0.32 0.3397 0.3061 0.3099 1,626,889
03/23/2015 0.33 0.3479 0.32 0.3252 1,275,403
03/20/2015 0.334 0.376 0.3189 0.3334 6,135,137
03/19/2015 0.31 0.3373 0.308 0.3347 1,685,788
03/18/2015 0.31 0.32 0.305 0.315 3,899,584
03/17/2015 0.32 0.32 0.305 0.31 832,578
03/16/2015 0.31 0.3195 0.305 0.3099 770,197
03/13/2015 0.31 0.3143 0.302 0.31 1,533,476
03/12/2015 0.32 0.325 0.301 0.3144 1,420,272
03/11/2015 0.33 0.33 0.32 0.3202 1,076,930
03/10/2015 0.34 0.345 0.32 0.325 1,348,441
03/09/2015 0.348 0.3626 0.335 0.3485 1,490,548
03/06/2015 0.38 0.4 0.35 0.35 2,010,140
03/05/2015 0.364 0.37 0.35 0.3581 3,678,326
03/04/2015 0.37 0.38 0.36 0.3647 736,735
03/03/2015 0.37 0.38 0.3626 0.3647 1,732,964
03/02/2015 0.36 0.389 0.36 0.3601 945,177
02/27/2015 0.361 0.4 0.36 0.37 1,248,464
02/26/2015 0.3725 0.4 0.3675 0.368 1,069,758
02/25/2015 0.39 0.4 0.351 0.3728 1,265,885
02/24/2015 0.4 0.4 0.3705 0.3724 1,015,283
02/23/2015 0.41 0.4101 0.385 0.3896 731,812
02/20/2015 0.42 0.42 0.3891 0.3979 1,301,658
02/19/2015 0.43 0.43 0.412 0.4121 797,045
02/18/2015 0.48 0.48 0.42 0.4275 1,725,327
02/17/2015 0.52 0.528 0.47 0.4797 1,637,190
02/13/2015 0.605 0.6085 0.49 0.52 2,215,432
02/12/2015 0.56 0.59 0.5351 0.54 963,081
02/11/2015 0.56 0.579 0.5175 0.5526 990,189
02/10/2015 0.63 0.64 0.58 0.5812 1,513,986
02/09/2015 0.65 0.69 0.58 0.6 2,950,625
02/06/2015 0.53 0.6299 0.5243 0.5622 2,279,481
02/05/2015 0.445 0.51 0.44 0.4994 1,252,292
02/04/2015 0.454 0.47 0.4208 0.4361 1,136,961
02/03/2015 0.4 0.46 0.395 0.4541 1,717,508
02/02/2015 0.4088 0.4088 0.37 0.3905 1,093,772
01/30/2015 0.3497 0.4038 0.33 0.39 1,543,936
01/29/2015 0.34 0.3668 0.32 0.3555 731,136
01/28/2015 0.3549 0.3549 0.33 0.3311 540,850
01/27/2015 0.3551 0.36 0.335 0.3452 1,139,810
01/26/2015 0.349 0.3673 0.331 0.3551 765,421
01/23/2015 0.3598 0.3598 0.3219 0.326 721,145
01/22/2015 0.3588 0.4 0.3123 0.364 1,168,049
01/21/2015 0.31 0.35 0.3061 0.3337 871,236
01/20/2015 0.36 0.3739 0.318 0.3201 931,629
01/16/2015 0.34 0.36 0.33 0.3542 1,184,033
01/15/2015 0.37 0.37 0.335 0.3354 1,012,422
01/14/2015 0.35 0.37 0.33 0.3462 1,375,743
01/13/2015 0.36 0.38 0.3375 0.3403 1,579,924
01/12/2015 0.339 0.42 0.339 0.35 1,237,404
01/09/2015 0.42 0.42 0.33 0.332 1,395,787
01/08/2015 0.37 0.44 0.2961 0.4171 2,368,838
01/07/2015 0.42 0.42 0.3511 0.3715 1,373,714
01/06/2015 0.45 0.47 0.415 0.4151 628,300
01/05/2015 0.5 0.5 0.44 0.4407 916,507
01/02/2015 0.4999 0.5 0.463 0.49 383,212
12/31/2014 0.43 0.493 0.43 0.4888 986,438
12/30/2014 0.44 0.496 0.432 0.4473 1,083,615
12/29/2014 0.43 0.48 0.425 0.47 1,089,498
12/26/2014 0.48 0.4898 0.4399 0.44 606,992
12/24/2014 0.51 0.51 0.45 0.4541 562,749
12/23/2014 0.5 0.5123 0.45 0.463 859,945
12/22/2014 0.528 0.532 0.4917 0.4986 1,229,454
12/19/2014 0.54 0.58 0.51 0.51 5,939,047
12/18/2014 0.498 0.55 0.48 0.5359 4,189,801
12/17/2014 0.47 0.49 0.4238 0.4615 4,077,355
12/16/2014 0.52 0.5265 0.42 0.4396 6,953,467
12/15/2014 0.58 0.6 0.5131 0.5181 1,336,346
12/12/2014 0.5813 0.6291 0.5425 0.5552 1,836,757
12/11/2014 0.65 0.6594 0.6007 0.6077 855,830
12/10/2014 0.69 0.7 0.6134 0.634 1,311,092
12/09/2014 0.65 0.705 0.65 0.6817 2,276,135
12/08/2014 0.7 0.7099 0.66 0.664 970,932
12/05/2014 0.73 0.74 0.7 0.705 6,940,712
12/04/2014 0.78 0.78 0.73 0.7347 4,185,283
12/03/2014 0.74 0.78 0.74 0.75 1,712,093
12/02/2014 0.75 0.778 0.73 0.74 2,260,742
12/01/2014 0.76 0.76 0.7116 0.743 1,830,999
11/28/2014 0.8 0.8 0.6621 0.77 1,608,378
11/26/2014 0.8101 0.82 0.7627 0.8033 1,368,520
11/25/2014 0.85 0.85 0.81 0.8122 328,375
11/24/2014 0.84 0.86 0.81 0.8328 483,286
11/21/2014 0.84 0.855 0.8105 0.8357 615,177
11/20/2014 0.84 0.86 0.8 0.8051 794,126
11/19/2014 0.85 0.86 0.83 0.84 414,954
11/18/2014 0.86 0.86 0.85 0.8502 411,220
11/17/2014 0.87 0.899 0.845 0.8472 405,465
11/14/2014 0.89 0.94 0.8568 0.8597 878,243
11/13/2014 0.94 0.959 0.8825 0.8915 2,057,997
11/12/2014 0.98 0.98 0.9026 0.9447 935,629
11/11/2014 0.98 0.99 0.9439 0.9817 588,262
11/10/2014 0.95 0.99 0.9218 0.95 731,581
11/07/2014 0.93 0.96 0.91 0.945 810,363
11/06/2014 0.92 0.9305 0.9 0.927 1,146,570
11/05/2014 0.8999 0.95 0.88 0.9199 541,591
11/04/2014 0.89 0.91 0.8505 0.8835 1,015,002
11/03/2014 0.96 0.96 0.8895 0.8903 673,756
10/31/2014 0.89 1.02 0.8 0.9675 4,820,655
10/30/2014 0.9199 0.95 0.855 0.9165 1,443,467
10/29/2014 0.94 0.969 0.91 0.9146 683,144
10/28/2014 0.9799 0.98 0.9277 0.93 1,494,980
10/27/2014 0.99 0.99 0.9404 0.97 766,739
10/24/2014 0.98 1 0.96 0.993 1,056,300
10/23/2014 1.03 1.03 0.9607 0.9747 1,500,315
10/22/2014 1.03 1.05 0.97 1.01 4,862,286
10/21/2014 1.01 1.17 1 1.02 1,840,471
10/20/2014 0.9999 1.01 0.9763 1 1,188,573
10/17/2014 1.08 1.08 0.9533 0.991 2,484,313
10/16/2014 1 1.03 0.95 1 5,389,434
10/15/2014 0.9501 1.02 0.8913 1 2,422,373
10/14/2014 0.98 1.01 0.93 0.98 2,060,512
10/13/2014 1.05 1.085 0.9707 0.996 2,437,947
10/10/2014 1.1 1.11 1.05 1.05 2,326,170
10/09/2014 1.15 1.198 1.12 1.12 2,780,057
10/08/2014 1.19 1.21 1.1 1.15 2,237,454
10/07/2014 1.23 1.26 1.18 1.2 1,396,668
10/06/2014 1.21 1.24 1.18 1.23 2,362,812
10/03/2014 1.21 1.27 1.19 1.21 2,061,255
10/02/2014 1.18 1.27 1.1 1.19 9,035,585
10/01/2014 1.3 1.3 1.16 1.19 3,782,054
09/30/2014 1.41 1.44 1.25 1.27 3,013,879
09/29/2014 1.46 1.46 1.38 1.4 2,598,676
09/26/2014 1.41 1.485 1.4 1.47 1,047,894
09/25/2014 1.43 1.4495 1.41 1.41 700,519
09/24/2014 1.42 1.45 1.4 1.43 1,284,965
09/23/2014 1.47 1.48 1.38 1.43 2,701,030
09/22/2014 1.49 1.5 1.45 1.46 1,517,866
09/19/2014 1.58 1.58 1.46 1.5 5,206,593
09/18/2014 1.63 1.64 1.59 1.59 1,264,637
09/17/2014 1.65 1.68 1.62 1.64 857,885
09/16/2014 1.64 1.68 1.64 1.64 971,148
09/15/2014 1.67 1.68 1.63 1.65 1,363,431
09/12/2014 1.76 1.78 1.66 1.68 1,895,322
09/11/2014 1.78 1.79 1.74 1.76 1,070,543
09/10/2014 1.8 1.82 1.76 1.79 4,101,004
09/09/2014 1.8 1.83 1.78 1.81 1,561,806
09/08/2014 1.79 1.81 1.76 1.81 833,955
09/05/2014 1.8 1.82 1.78 1.8 391,759
09/04/2014 1.75 1.83 1.75 1.81 1,704,710
09/03/2014 1.8 1.81 1.75 1.76 1,924,726
09/02/2014 1.81 1.81 1.76 1.8 1,808,246
08/29/2014 1.78 1.8 1.76 1.78 390,292
08/28/2014 1.8 1.8 1.78 1.79 552,987
08/27/2014 1.75 1.81 1.74 1.81 1,691,446
08/26/2014 1.73 1.77 1.69 1.76 1,731,069
08/25/2014 1.78 1.82 1.7 1.72 2,580,572
08/22/2014 1.81 1.82 1.77 1.78 1,068,152
08/21/2014 1.88 1.88 1.81 1.82 1,511,714
08/20/2014 1.86 1.91 1.82 1.89 2,000,807
08/19/2014 1.84 1.86 1.82 1.86 840,769
08/18/2014 1.81 1.85 1.78 1.85 1,121,010
08/15/2014 1.84 1.84 1.76 1.79 874,424
08/14/2014 1.82 1.85 1.79 1.82 761,133
08/13/2014 1.82 1.84 1.78 1.81 916,002
08/12/2014 1.84 1.86 1.81 1.81 370,671
08/11/2014 1.83 1.87 1.78 1.85 561,143
08/08/2014 1.79 1.85 1.79 1.83 624,974
08/07/2014 1.77 1.84 1.76 1.8 1,879,805
08/06/2014 1.78 1.81 1.76 1.77 1,265,710
08/05/2014 1.81 1.87 1.77 1.77 2,674,897
08/04/2014 1.89 1.91 1.84 1.88 1,221,253
08/01/2014 1.88 1.89 1.83 1.89 1,839,373
07/31/2014 1.88 1.8826 1.85 1.87 1,355,140
07/30/2014 1.89 1.9 1.86 1.89 1,545,085
07/29/2014 1.92 1.92 1.88 1.88 580,172
07/28/2014 1.93 1.95 1.89 1.91 464,195
07/25/2014 1.9 1.94 1.89 1.93 1,853,691
07/24/2014 1.97 1.97 1.91 1.91 1,023,390
07/23/2014 1.94 1.98 1.93 1.97 684,572
07/22/2014 1.93 1.97 1.915 1.95 1,117,060
07/21/2014 1.91 1.96 1.89 1.93 955,210
07/18/2014 1.89 1.92 1.86 1.92 1,531,269
07/17/2014 1.93 1.96 1.895 1.91 1,118,950
07/16/2014 1.94 1.96 1.91 1.95 521,046
07/15/2014 1.92 1.94 1.9 1.93 1,156,787
07/14/2014 1.87 1.93 1.85 1.91 1,290,290
07/11/2014 1.87 1.89 1.85 1.86 919,494
07/10/2014 1.86 1.89 1.85 1.88 710,657
07/09/2014 1.93 1.93 1.89 1.9 1,051,564
07/08/2014 1.92 1.94 1.89 1.93 1,115,609
07/07/2014 1.97 1.97 1.85 1.93 973,146
07/03/2014 1.92 1.98 1.88 1.97 640,056
07/02/2014 1.97 1.99 1.91 1.93 2,529,318
07/01/2014 1.93 1.99 1.87 1.98 3,577,109
06/30/2014 1.87 1.94 1.85 1.92 2,597,013
06/27/2014 1.88 1.94 1.86 1.87 2,453,712
06/26/2014 1.93 1.94 1.87 1.9 1,053,770
06/25/2014 1.83 1.93 1.83 1.92 1,644,277
06/24/2014 1.94 1.97 1.9 1.92 4,070,215
06/23/2014 1.93 2.02 1.88 1.96 6,220,482
06/20/2014 1.89 1.95 1.88 1.93 3,230,580
06/19/2014 1.89 1.89 1.84 1.87 969,882
06/18/2014 1.85 1.89 1.84 1.88 1,017,763
06/17/2014 1.81 1.86 1.79 1.86 3,442,382
06/16/2014 1.79 1.82 1.76 1.81 1,878,114
06/13/2014 1.76 1.79 1.75 1.79 1,723,831
06/12/2014 1.75 1.75 1.72 1.74 791,962
06/11/2014 1.72 1.75 1.72 1.74 907,462
06/10/2014 1.75 1.75 1.72 1.73 2,538,416
06/09/2014 1.73 1.755 1.72 1.74 5,012,870
06/06/2014 1.7 1.735 1.69 1.73 5,031,899
06/05/2014 1.68 1.69 1.66 1.69 1,612,740
06/04/2014 1.68 1.7 1.675 1.69 1,030,249
06/03/2014 1.65 1.7 1.64 1.69 1,934,809
06/02/2014 1.67 1.67 1.65 1.65 928,211
05/30/2014 1.66 1.68 1.64 1.67 991,558
05/29/2014 1.66 1.68 1.64 1.66 1,227,086
05/28/2014 1.69 1.69 1.66 1.66 810,252
05/27/2014 1.66 1.69 1.66 1.69 901,431
05/23/2014 1.66 1.67 1.65 1.67 783,877
05/22/2014 1.64 1.67 1.63 1.66 926,978
05/21/2014 1.63 1.66 1.62 1.65 1,034,910
05/20/2014 1.66 1.66 1.62 1.64 3,474,060
05/19/2014 1.67 1.68 1.65 1.66 1,218,752
05/16/2014 1.68 1.68 1.66 1.68 537,612
05/15/2014 1.69 1.7 1.66 1.69 1,687,075
05/14/2014 1.7 1.71 1.66 1.69 2,058,153
05/13/2014 1.72 1.73 1.69 1.7 5,751,520
05/12/2014 1.72 1.72 1.6999 1.72 3,668,806
05/09/2014 1.69 1.72 1.66 1.72 2,272,072
05/08/2014 1.72 1.73 1.68 1.71 2,116,522
05/07/2014 1.67 1.73 1.66 1.71 3,777,538
05/06/2014 1.7 1.71 1.645 1.68 1,711,985
05/05/2014 1.65 1.71 1.62 1.71 7,453,156
05/02/2014 1.66 1.69 1.64 1.66 1,519,961
05/01/2014 1.68 1.68 1.64 1.66 1,377,404
04/30/2014 1.71 1.72 1.66 1.67 6,737,171
04/29/2014 1.75 1.7664 1.71 1.72 1,862,266
04/28/2014 1.77 1.7788 1.725 1.73 728,355
04/25/2014 1.78 1.79 1.75 1.76 1,354,842
04/24/2014 1.76 1.79 1.73 1.78 997,698
04/23/2014 1.81 1.81 1.76 1.78 816,361
04/22/2014 1.74 1.85 1.73 1.8 2,444,665
04/21/2014 1.72 1.74 1.7 1.74 1,227,790
04/17/2014 1.71 1.73 1.7 1.71 1,200,239
04/16/2014 1.72 1.73 1.685 1.71 2,427,588
04/15/2014 1.71 1.72 1.68 1.71 1,874,079
04/14/2014 1.69 1.71 1.67 1.71 2,842,784
04/11/2014 1.67 1.68 1.65 1.66 1,592,816
04/10/2014 1.7 1.71 1.67 1.69 1,522,616
04/09/2014 1.66 1.7 1.65 1.69 2,246,027
04/08/2014 1.66 1.68 1.61 1.65 1,633,260
04/07/2014 1.65 1.67 1.65 1.65 575,947
04/04/2014 1.71 1.71 1.65 1.66 1,599,592
04/03/2014 1.7 1.72 1.68 1.68 978,130
04/02/2014 1.7 1.71 1.69 1.71 334,373
04/01/2014 1.7 1.72 1.69 1.71 1,002,699
03/31/2014 1.68 1.71 1.6699 1.71 2,886,599
03/28/2014 1.65 1.7 1.65 1.66 1,024,290
03/27/2014 1.65 1.69 1.65 1.65 444,999
*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?