|
|
Closing price on 12/3/2025
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
205,900 |
| Split-adjusted Price |
2.00 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2025
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
205,900
|
|
|
12/2/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
279,600
|
|
|
12/1/2025
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
118,200
|
|
|
11/28/2025
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
44,700
|
|
|
11/27/2025
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
123,500
|
|
|
11/26/2025
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.89
|
1.80
|
261,100
|
|
|
11/25/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
163,400
|
|
|
11/24/2025
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
66,300
|
|
|
11/21/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
354,300
|
|
|
11/20/2025
|
-0.10 / -5.00%
|
2.10
|
2.10
|
1.90
|
1.90
|
1.95
|
1.90
|
200,500
|
|
|
11/19/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
302,600
|
|
|
11/18/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
281,400
|
|
|
11/17/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
116,600
|
|
|
11/14/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
69,300
|
|
|
11/13/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
38,500
|
|
|
11/12/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
46,800
|
|
|
11/11/2025
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
81,900
|
|
|
11/10/2025
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
140,800
|
|
|
11/7/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
75,300
|
|
|
11/6/2025
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
508,900
|
|
|
11/5/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
92,600
|
|
|
11/4/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
55,000
|
|
|
11/3/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.16
|
2.10
|
321,900
|
|
|
10/31/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
53,100
|
|
|
10/30/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.18
|
2.10
|
492,900
|
|
|
10/29/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
43,400
|
|
|
10/28/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
152,800
|
|
|
10/27/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
35,300
|
|
|
10/24/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.11
|
2.20
|
54,300
|
|
|
10/23/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
188,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
92,500
|
65.90
|
-0.60%
|
|
|
|
CIG
|
16,000
|
9.18
|
-0.86%
|
|
|
|
CKG
|
52,900
|
11.25
|
0.45%
|
|
|
|
CRE
|
972,800
|
9.69
|
2.54%
|
|
|
|
DLG
|
1,600,300
|
2.77
|
0.73%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
4,000
|
2.40
|
4.35%
|
|
|
|
DXS
|
1,033,700
|
10.10
|
0.50%
|
|
|
|
FIR
|
145,400
|
8.23
|
0.98%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|