|
Closing price on 8/28/2019
|
|
Open |
0.80 |
High |
0.80 |
Low |
0.70 |
Volume |
2,500 |
Split-adjusted Price |
0.80 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.79
|
0.80
|
2,500
|
|
8/27/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
47,100
|
|
8/26/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
21,500
|
|
8/23/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.70
|
0.80
|
0.76
|
0.80
|
40,600
|
|
8/22/2019
|
-0.10 / -11.11%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
199,600
|
|
8/21/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.85
|
0.90
|
12,200
|
|
8/20/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
48,500
|
|
8/19/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
14,000
|
|
8/16/2019
|
-0.10 / -11.11%
|
1.00
|
1.00
|
0.80
|
0.80
|
0.89
|
0.80
|
32,400
|
|
8/15/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
67,100
|
|
8/14/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.80
|
0.90
|
0.90
|
0.90
|
96,800
|
|
8/13/2019
|
-0.10 / -10.00%
|
0.90
|
1.00
|
0.80
|
0.90
|
0.90
|
0.90
|
256,700
|
|
8/12/2019
|
+0.10 / +11.11%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
40,400
|
|
8/9/2019
|
-0.10 / -10.00%
|
1.00
|
1.00
|
0.90
|
0.90
|
0.90
|
0.90
|
71,100
|
|
8/8/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
77,300
|
|
8/7/2019
|
+0.10 / +11.11%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
68,400
|
|
8/6/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
0.90
|
0.91
|
0.90
|
85,200
|
|
8/5/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
72,500
|
|
8/2/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.91
|
1.00
|
120,400
|
|
8/1/2019
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.94
|
1.00
|
73,500
|
|
7/31/2019
|
-0.10 / -9.09%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.96
|
1.00
|
6,400
|
|
7/30/2019
|
+0.10 / +10.00%
|
1.00
|
1.10
|
0.90
|
1.10
|
1.00
|
1.10
|
19,400
|
|
7/29/2019
|
0.00 / 0.00%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
56,900
|
|
7/26/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
46,500
|
|
7/25/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.00
|
1.10
|
31,900
|
|
7/24/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.02
|
1.10
|
31,000
|
|
7/23/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
37,400
|
|
7/22/2019
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
77,000
|
|
7/19/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.00
|
1.10
|
256,700
|
|
7/18/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.03
|
1.10
|
5,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
194,700
|
65.00
|
1.56%
|
|
|
CIG
|
24,600
|
9.35
|
1.63%
|
|
|
CKG
|
115,300
|
11.50
|
-1.71%
|
|
|
CRE
|
863,100
|
9.98
|
1.01%
|
|
|
DLG
|
1,472,800
|
2.64
|
6.88%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
59,700
|
2.20
|
-4.35%
|
|
|
DXS
|
2,939,400
|
10.90
|
2.35%
|
|
|
FIR
|
170,400
|
7.95
|
-1.24%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|