|
Closing price on 12/5/2014
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
2,000 |
| Split-adjusted Price |
3.60 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
2,000
|
|
|
12/4/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
12/3/2014
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
12/2/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/1/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
|
11/28/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
11/27/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
|
11/26/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
500
|
|
|
11/25/2014
|
-0.10 / -2.50%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.96
|
3.90
|
2,100
|
|
|
11/24/2014
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.03
|
4.00
|
5,500
|
|
|
11/21/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.32
|
4.40
|
3,900
|
|
|
11/20/2014
|
0.00 / 0.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.28
|
4.40
|
10,200
|
|
|
11/19/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.40
|
4.01
|
4.40
|
6,900
|
|
|
11/18/2014
|
-0.10 / -2.22%
|
4.50
|
4.70
|
4.10
|
4.40
|
4.19
|
4.40
|
16,800
|
|
|
11/17/2014
|
+0.30 / +7.14%
|
4.60
|
4.60
|
4.10
|
4.50
|
4.16
|
4.50
|
20,300
|
|
|
11/14/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.13
|
4.20
|
55,100
|
|
|
11/13/2014
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
27,600
|
|
|
11/12/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
16,000
|
|
|
11/11/2014
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
24,200
|
|
|
11/10/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
27,500
|
|
|
11/7/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.91
|
4.00
|
47,600
|
|
|
11/6/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
7,300
|
|
|
11/5/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
59,150
|
|
|
11/4/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.88
|
3.70
|
6,100
|
|
|
11/3/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
5,100
|
|
|
10/31/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.62
|
3.90
|
26,000
|
|
|
10/30/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
400
|
|
|
10/29/2014
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
4,100
|
|
|
10/28/2014
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
500
|
|
|
10/27/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|