|
Closing price on 8/15/2024
|
|
Open |
1.90 |
High |
1.90 |
Low |
1.70 |
Volume |
329,600 |
Split-adjusted Price |
1.80 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2024
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
329,600
|
|
8/14/2024
|
-0.10 / -5.56%
|
2.00
|
2.00
|
1.70
|
1.70
|
1.80
|
1.70
|
441,100
|
|
8/13/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
1.90
|
1.80
|
1.90
|
1,631,700
|
|
8/12/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
1.90
|
1.90
|
1.90
|
1,415,700
|
|
8/9/2024
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
515,400
|
|
8/8/2024
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
499,600
|
|
8/7/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,930,500
|
|
8/6/2024
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
2,964,200
|
|
8/5/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
1.90
|
2.00
|
1.90
|
3,929,000
|
|
8/2/2024
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.70
|
2.00
|
1.90
|
2.00
|
2,931,900
|
|
8/1/2024
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
2,659,200
|
|
7/31/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
283,600
|
|
7/30/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
310,600
|
|
7/29/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
527,700
|
|
7/26/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
143,600
|
|
7/25/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
633,100
|
|
7/24/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
848,500
|
|
7/23/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
610,600
|
|
7/22/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
974,600
|
|
7/19/2024
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
996,200
|
|
7/18/2024
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
788,700
|
|
7/17/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
286,500
|
|
7/16/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
220,200
|
|
7/15/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
180,800
|
|
7/12/2024
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
540,400
|
|
7/11/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
555,900
|
|
7/10/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
718,800
|
|
7/9/2024
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
229,000
|
|
7/8/2024
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
213,400
|
|
7/5/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
286,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
372,100
|
59.30
|
-0.67%
|
|
|
CIG
|
629,400
|
7.94
|
1.28%
|
|
|
CKG
|
62,400
|
13.85
|
0.36%
|
|
|
CRE
|
188,400
|
8.54
|
0.12%
|
|
|
DLG
|
1,053,100
|
2.30
|
0.00%
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
DTI
|
72,000
|
3.30
|
0.00%
|
|
|
DXS
|
5,865,800
|
8.30
|
-4.05%
|
|
|
FIR
|
1,028,400
|
9.35
|
1.30%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|