|
Closing price on 12/2/2022
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.00 |
| Volume |
6,100 |
| Split-adjusted Price |
3.30 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.04
|
3.30
|
6,100
|
|
|
12/1/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
3,700
|
|
|
11/30/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3,600
|
|
|
11/29/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
4,300
|
|
|
11/28/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
1,900
|
|
|
11/25/2022
|
-0.30 / -8.33%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
5,200
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.42
|
3.60
|
1,800
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.37
|
3.60
|
2,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.38
|
3.60
|
4,000
|
|
|
11/18/2022
|
-0.10 / -2.70%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.41
|
3.60
|
10,800
|
|
|
11/17/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
3,000
|
|
|
11/15/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/14/2022
|
-0.10 / -2.63%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.59
|
3.70
|
900
|
|
|
11/11/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
11/10/2022
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.69
|
3.70
|
2,400
|
|
|
11/8/2022
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
6,700
|
|
|
11/7/2022
|
-0.20 / -5.13%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
1,500
|
|
|
11/4/2022
|
-0.20 / -4.88%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.79
|
3.90
|
1,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
10/31/2022
|
-0.10 / -2.38%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.86
|
4.10
|
800
|
|
|
10/28/2022
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
4.20
|
3.96
|
4.20
|
2,500
|
|
|
10/27/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
600
|
|
|
10/26/2022
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
3,900
|
|
|
10/25/2022
|
-0.40 / -10.00%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.61
|
3.60
|
5,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.71
|
4.00
|
800
|
|
|