|
Closing price on 7/25/2022
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
3,000 |
| Split-adjusted Price |
3.70 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,000
|
|
|
7/22/2022
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.78
|
3.70
|
2,300
|
|
|
7/21/2022
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
|
7/20/2022
|
-0.40 / -9.52%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
500
|
|
|
7/19/2022
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
7/15/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
800
|
|
|
7/13/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.32
|
4.30
|
600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.09
|
4.30
|
1,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.90
|
4.30
|
3.90
|
4.30
|
721,600
|
|
|
7/8/2022
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.13
|
4.30
|
900
|
|
|
7/7/2022
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
6,400
|
|
|
7/6/2022
|
+0.40 / +10.00%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.34
|
4.40
|
24,000
|
|
|
7/5/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.09
|
4.00
|
5,400
|
|
|
7/4/2022
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
1,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
|
6/24/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
400
|
|
|
6/23/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
2,900
|
|
|
6/22/2022
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,100
|
|
|
6/21/2022
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.68
|
3.60
|
8,600
|
|
|
6/20/2022
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.86
|
3.80
|
1,700
|
|
|
6/17/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
6/16/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
6/15/2022
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
21,300
|
|
|
6/14/2022
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.56
|
4.50
|
700
|
|
|