|
|
Closing price on 1/20/2017
|
|
| Open |
2.02 |
| High |
2.02 |
| Low |
1.94 |
| Volume |
915,370 |
| Split-adjusted Price |
1.95 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.07 / -3.47%
|
2.02
|
2.02
|
1.94
|
1.95
|
1.98
|
1.95
|
915,370
|
|
|
1/19/2017
|
-0.01 / -0.49%
|
2.06
|
2.06
|
2.02
|
2.02
|
2.02
|
2.02
|
469,430
|
|
|
1/18/2017
|
+0.01 / +0.50%
|
2.04
|
2.10
|
2.00
|
2.03
|
2.04
|
2.03
|
1,767,860
|
|
|
1/17/2017
|
-0.11 / -5.16%
|
2.13
|
2.13
|
2.02
|
2.02
|
2.07
|
2.02
|
1,038,550
|
|
|
1/16/2017
|
-0.02 / -0.93%
|
2.17
|
2.18
|
2.13
|
2.13
|
2.15
|
2.13
|
583,990
|
|
|
1/13/2017
|
-0.01 / -0.46%
|
2.16
|
2.16
|
2.15
|
2.15
|
2.15
|
2.15
|
512,560
|
|
|
1/12/2017
|
-0.03 / -1.37%
|
2.19
|
2.19
|
2.15
|
2.16
|
2.17
|
2.16
|
474,450
|
|
|
1/11/2017
|
+0.02 / +0.92%
|
2.19
|
2.20
|
2.18
|
2.19
|
2.19
|
2.19
|
426,650
|
|
|
1/10/2017
|
+0.02 / +0.93%
|
2.15
|
2.20
|
2.15
|
2.17
|
2.17
|
2.17
|
723,720
|
|
|
1/9/2017
|
-0.04 / -1.83%
|
2.17
|
2.18
|
2.15
|
2.15
|
2.16
|
2.15
|
788,890
|
|
|
1/6/2017
|
-0.01 / -0.45%
|
2.21
|
2.21
|
2.18
|
2.19
|
2.20
|
2.19
|
403,420
|
|
|
1/5/2017
|
-0.01 / -0.45%
|
2.23
|
2.23
|
2.20
|
2.20
|
2.21
|
2.20
|
404,480
|
|
|
1/4/2017
|
+0.04 / +1.84%
|
2.19
|
2.30
|
2.19
|
2.21
|
2.24
|
2.21
|
1,284,590
|
|
|
1/3/2017
|
+0.01 / +0.46%
|
2.16
|
2.19
|
2.15
|
2.17
|
2.17
|
2.17
|
813,800
|
|
|
12/30/2016
|
-0.02 / -0.92%
|
2.19
|
2.23
|
2.14
|
2.16
|
2.18
|
2.16
|
864,530
|
|
|
12/29/2016
|
-0.02 / -0.91%
|
2.22
|
2.26
|
2.18
|
2.18
|
2.23
|
2.18
|
1,308,430
|
|
|
12/28/2016
|
+0.04 / +1.85%
|
2.15
|
2.30
|
2.15
|
2.20
|
2.19
|
2.20
|
1,780,710
|
|
|
12/27/2016
|
-0.08 / -3.57%
|
2.24
|
2.25
|
2.10
|
2.16
|
2.17
|
2.16
|
2,333,680
|
|
|
12/26/2016
|
-0.08 / -3.45%
|
2.32
|
2.39
|
2.22
|
2.24
|
2.28
|
2.24
|
1,464,570
|
|
|
12/23/2016
|
-0.10 / -4.13%
|
2.41
|
2.42
|
2.31
|
2.32
|
2.39
|
2.32
|
1,548,080
|
|
|
12/22/2016
|
-0.06 / -2.42%
|
2.48
|
2.50
|
2.42
|
2.42
|
2.45
|
2.42
|
1,001,960
|
|
|
12/21/2016
|
-0.01 / -0.40%
|
2.51
|
2.52
|
2.46
|
2.48
|
2.48
|
2.48
|
1,094,380
|
|
|
12/20/2016
|
-0.05 / -1.97%
|
2.53
|
2.54
|
2.46
|
2.49
|
2.51
|
2.49
|
901,570
|
|
|
12/19/2016
|
+0.03 / +1.20%
|
2.51
|
2.60
|
2.51
|
2.54
|
2.55
|
2.54
|
1,277,940
|
|
|
12/16/2016
|
0.00 / 0.00%
|
2.51
|
2.55
|
2.50
|
2.51
|
2.53
|
2.51
|
688,020
|
|
|
12/15/2016
|
-0.01 / -0.40%
|
2.52
|
2.55
|
2.50
|
2.51
|
2.53
|
2.51
|
999,330
|
|
|
12/14/2016
|
+0.06 / +2.44%
|
2.44
|
2.58
|
2.44
|
2.52
|
2.51
|
2.52
|
2,131,510
|
|
|
12/13/2016
|
-0.15 / -5.75%
|
2.57
|
2.60
|
2.46
|
2.46
|
2.52
|
2.46
|
1,701,290
|
|
|
12/12/2016
|
-0.09 / -3.33%
|
2.73
|
2.75
|
2.61
|
2.61
|
2.67
|
2.61
|
1,922,270
|
|
|
12/9/2016
|
+0.17 / +6.72%
|
2.53
|
2.70
|
2.50
|
2.70
|
2.63
|
2.70
|
2,454,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
637,000
|
62.50
|
1.13%
|
|
|
|
CIG
|
122,400
|
7.87
|
-1.13%
|
|
|
|
CKG
|
59,800
|
13.20
|
-0.75%
|
|
|
|
CRE
|
254,200
|
7.33
|
1.24%
|
|
|
|
DLG
|
1,399,500
|
2.28
|
-0.44%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
64,300
|
2.00
|
-4.76%
|
|
|
|
DXS
|
1,840,800
|
6.62
|
0.91%
|
|
|
|
FIR
|
1,250,400
|
9.54
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|