|
|
Closing price on 8/6/2021
|
|
| Open |
2.50 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
2,072,800 |
| Split-adjusted Price |
2.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,072,800
|
|
|
8/5/2021
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
2,225,200
|
|
|
8/4/2021
|
+0.20 / +9.09%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.30
|
2.40
|
3,630,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
629,800
|
|
|
8/2/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,390,300
|
|
|
7/30/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
893,100
|
|
|
7/29/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
613,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
612,100
|
|
|
7/27/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
346,200
|
|
|
7/26/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,187,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,028,200
|
|
|
7/22/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
937,400
|
|
|
7/21/2021
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
478,300
|
|
|
7/20/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,162,800
|
|
|
7/19/2021
|
-0.30 / -12.00%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.20
|
2.20
|
3,736,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
774,800
|
|
|
7/15/2021
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
798,100
|
|
|
7/14/2021
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
736,700
|
|
|
7/13/2021
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.30
|
2.70
|
2.50
|
2.70
|
2,071,300
|
|
|
7/12/2021
|
-0.30 / -11.11%
|
2.70
|
2.70
|
2.30
|
2.40
|
2.40
|
2.40
|
3,068,900
|
|
|
7/9/2021
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
1,150,400
|
|
|
7/8/2021
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.77
|
2.80
|
2,570,000
|
|
|
7/7/2021
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
2,454,600
|
|
|
7/6/2021
|
-0.20 / -7.14%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
2,378,200
|
|
|
7/5/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
2,318,100
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,827,600
|
|
|
7/1/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,594,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
2,543,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
609,900
|
|
|
6/28/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,799,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,078,700
|
61.50
|
2.33%
|
|
|
|
CIG
|
133,800
|
8.08
|
0.50%
|
|
|
|
CKG
|
155,000
|
13.60
|
-0.73%
|
|
|
|
CRE
|
357,800
|
8.44
|
0.96%
|
|
|
|
DLG
|
1,304,900
|
2.25
|
0.90%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
79,300
|
2.70
|
12.50%
|
|
|
|
DXS
|
5,880,600
|
9.00
|
2.51%
|
|
|
|
FIR
|
342,800
|
9.17
|
0.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|