|
|
Closing price on 8/2/2024
|
|
| Open |
1.80 |
| High |
2.00 |
| Low |
1.70 |
| Volume |
2,931,900 |
| Split-adjusted Price |
2.00 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/4/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
278,300
|
|
|
7/3/2024
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
97,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
138,100
|
|
|
7/1/2024
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
211,500
|
|
|
6/28/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
167,700
|
|
|
6/27/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
426,100
|
|
|
6/26/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
638,600
|
|
|
6/25/2024
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
274,600
|
|
|
6/24/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
726,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
234,900
|
66.30
|
1.07%
|
|
|
|
CIG
|
61,300
|
9.26
|
1.09%
|
|
|
|
CKG
|
73,200
|
11.20
|
-1.32%
|
|
|
|
CRE
|
504,500
|
9.45
|
-1.56%
|
|
|
|
DLG
|
1,727,200
|
2.75
|
0.00%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
88,700
|
2.30
|
-4.17%
|
|
|
|
DXS
|
1,095,400
|
10.05
|
1.41%
|
|
|
|
FIR
|
107,100
|
8.15
|
0.12%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|