Live Quote:
On
|
|
|
Friday, June 13, 2025 1:15:06 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 1/12/2015
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.10 |
Volume |
2,700 |
Split-adjusted Price |
4.82 |
|
|
VE8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
4.82
|
2,700
|
|
1/9/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.96
|
0
|
|
1/8/2015
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
4.96
|
300
|
|
1/7/2015
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.82
|
300
|
|
1/6/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.96
|
0
|
|
1/5/2015
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.96
|
100
|
|
12/31/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.02
|
200
|
|
12/30/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.96
|
300
|
|
12/29/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.89
|
0
|
|
12/26/2014
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.89
|
1,200
|
|
12/25/2014
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.68
|
100
|
|
12/24/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.02
|
1,000
|
|
12/23/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.96
|
200
|
|
12/22/2014
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.89
|
300
|
|
12/19/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.02
|
0
|
|
12/18/2014
|
-0.10 / -1.33%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.40
|
5.02
|
400
|
|
12/17/2014
|
+0.30 / +4.17%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.50
|
5.09
|
2,800
|
|
12/16/2014
|
-0.40 / -5.26%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
4.89
|
5,100
|
|
12/15/2014
|
-0.20 / -2.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.16
|
1,000
|
|
12/12/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.30
|
0
|
|
12/11/2014
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.30
|
1,100
|
|
12/10/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.09
|
0
|
|
12/9/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.09
|
0
|
|
12/8/2014
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
5.09
|
1,100
|
|
12/5/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.02
|
0
|
|
12/4/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.02
|
0
|
|
12/3/2014
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
5.02
|
3,100
|
|
12/2/2014
|
-0.40 / -5.26%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.89
|
100
|
|
12/1/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.16
|
0
|
|
11/28/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.16
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|