|
Closing price on 12/9/2024
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
4,500 |
| Split-adjusted Price |
3.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
4,500
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.04
|
3.20
|
500
|
|
|
12/5/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/4/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
2,200
|
|
|
12/3/2024
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
12,800
|
|
|
12/2/2024
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
13,300
|
|
|
11/29/2024
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
5,900
|
|
|
11/28/2024
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
1,400
|
|
|
11/27/2024
|
-0.20 / -6.25%
|
3.00
|
3.20
|
2.90
|
3.00
|
2.96
|
3.00
|
11,700
|
|
|
11/26/2024
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.01
|
3.20
|
2,500
|
|
|
11/25/2024
|
-0.10 / -2.94%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.11
|
3.30
|
13,300
|
|
|
11/22/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.14
|
3.40
|
5,000
|
|
|
11/21/2024
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.00
|
3.40
|
3.12
|
3.40
|
1,500
|
|
|
11/20/2024
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
52,800
|
|
|
11/19/2024
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,500
|
|
|
11/18/2024
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
11/15/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
3,800
|
|
|
11/14/2024
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
172,000
|
|
|
11/13/2024
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.39
|
3.30
|
900
|
|
|
11/12/2024
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/11/2024
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
11/8/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
12,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,100
|
|
|
11/6/2024
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
23,500
|
|
|
11/5/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
10,200
|
|
|
11/4/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
500
|
|
|
11/1/2024
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
5,700
|
|
|
10/31/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
13,900
|
|
|
10/30/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
13,900
|
|
|
10/29/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
7,700
|
|
|