|
|
Closing price on 10/11/2024
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
304,800 |
| Split-adjusted Price |
1.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
304,800
|
|
|
10/10/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
243,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
167,500
|
|
|
10/8/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
379,000
|
|
|
10/7/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
466,100
|
|
|
10/4/2024
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
247,800
|
|
|
10/3/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
637,500
|
|
|
10/2/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,199,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
408,600
|
|
|
9/30/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,596,300
|
|
|
9/27/2024
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
3,111,600
|
|
|
9/26/2024
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,904,200
|
|
|
9/25/2024
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
252,800
|
|
|
9/24/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
337,100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,023,200
|
|
|
9/20/2024
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
620,400
|
|
|
9/19/2024
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,198,900
|
|
|
9/18/2024
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,427,200
|
|
|
9/17/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
477,200
|
|
|
9/16/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
178,400
|
|
|
9/13/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
193,100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
825,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
165,200
|
|
|
9/10/2024
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
1,250,900
|
|
|
9/9/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
219,300
|
|
|
9/6/2024
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
583,500
|
|
|
9/5/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
530,300
|
|
|
9/4/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
177,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
359,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
328,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
465,300
|
59.70
|
-1.97%
|
|
|
|
CIG
|
212,500
|
7.84
|
-2.00%
|
|
|
|
CKG
|
80,200
|
13.80
|
-0.36%
|
|
|
|
CRE
|
315,100
|
8.53
|
0.12%
|
|
|
|
DLG
|
2,196,100
|
2.30
|
-2.95%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
331,100
|
3.40
|
13.33%
|
|
|
|
DXS
|
5,836,200
|
8.65
|
-2.26%
|
|
|
|
FIR
|
193,900
|
9.23
|
0.33%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|