|
Closing price on 3/7/2017
|
|
| Open |
5.60 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
110,300 |
| Split-adjusted Price |
5.90 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.50 / +9.26%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.79
|
5.90
|
110,300
|
|
|
3/6/2017
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
200
|
|
|
3/3/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
3/2/2017
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
2/28/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/27/2017
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
2/24/2017
|
-0.40 / -6.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
50,000
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
191,700
|
|
|
2/22/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/21/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/16/2017
|
+0.30 / +5.08%
|
5.40
|
6.20
|
5.40
|
6.20
|
6.11
|
6.20
|
5,900
|
|
|
2/15/2017
|
+0.10 / +1.72%
|
5.30
|
5.90
|
5.30
|
5.90
|
5.36
|
5.90
|
1,100
|
|
|
2/14/2017
|
-0.40 / -6.45%
|
5.70
|
6.20
|
5.70
|
5.80
|
5.98
|
5.80
|
37,600
|
|
|
2/13/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
2/10/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
150,000
|
|
|
2/9/2017
|
+0.30 / +5.08%
|
5.40
|
6.40
|
5.40
|
6.20
|
5.50
|
6.20
|
2,800
|
|
|
2/8/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.51
|
5.90
|
1,000
|
|
|
2/7/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
2/6/2017
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
6.00
|
300
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
900
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
1/25/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
1/19/2017
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
1/18/2017
|
+0.10 / +1.67%
|
6.00
|
6.60
|
5.50
|
6.10
|
6.00
|
6.10
|
10,600
|
|
|