|
|
Closing price on 3/17/2021
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
3,928,500 |
| Split-adjusted Price |
2.50 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
3,928,500
|
|
|
3/16/2021
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.21
|
2.30
|
4,320,314
|
|
|
3/15/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
1,370,000
|
|
|
3/12/2021
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
1,583,100
|
|
|
3/11/2021
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
1,215,400
|
|
|
3/10/2021
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
1,147,500
|
|
|
3/9/2021
|
-0.10 / -4.55%
|
2.30
|
2.30
|
1.90
|
2.10
|
2.03
|
2.10
|
2,867,900
|
|
|
3/8/2021
|
+0.30 / +15.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
3,526,200
|
|
|
3/5/2021
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
2,353,100
|
|
|
3/4/2021
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
2,428,900
|
|
|
3/3/2021
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.64
|
1.70
|
2,405,100
|
|
|
3/2/2021
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
645,200
|
|
|
3/1/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
621,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
179,800
|
|
|
2/25/2021
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.46
|
1.60
|
1,052,300
|
|
|
2/24/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
723,700
|
|
|
2/23/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
681,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
612,400
|
|
|
2/19/2021
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
619,700
|
|
|
2/18/2021
|
+0.10 / +6.25%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.64
|
1.70
|
928,000
|
|
|
2/17/2021
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
446,800
|
|
|
2/9/2021
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.48
|
1.60
|
648,900
|
|
|
2/8/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.30
|
1.50
|
1.42
|
1.50
|
927,700
|
|
|
2/5/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
646,900
|
|
|
2/4/2021
|
-0.20 / -11.76%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.62
|
1.50
|
481,100
|
|
|
2/3/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
1,108,700
|
|
|
2/2/2021
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.50
|
1.80
|
1.68
|
1.80
|
706,600
|
|
|
2/1/2021
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.57
|
1.60
|
1,397,600
|
|
|
1/29/2021
|
0.00 / 0.00%
|
1.40
|
1.70
|
1.40
|
1.60
|
1.43
|
1.60
|
6,479,300
|
|
|
1/28/2021
|
-0.20 / -11.11%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
129,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
98,400
|
66.00
|
0.00%
|
|
|
|
CIG
|
6,000
|
8.96
|
-0.33%
|
|
|
|
CKG
|
60,900
|
11.60
|
0.87%
|
|
|
|
CRE
|
411,900
|
9.40
|
-1.05%
|
|
|
|
DLG
|
2,409,700
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
3,617,400
|
10.10
|
3.38%
|
|
|
|
FIR
|
164,000
|
7.51
|
1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|