|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.70
-0.20/-5.13%
3:10:03 PM
|
|
|
|
Closing price on 1/15/2018
|
|
| Open |
2.10 |
| High |
2.40 |
| Low |
2.10 |
| Volume |
5,500 |
| Split-adjusted Price |
2.40 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.21
|
2.40
|
5,500
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.14
|
2.20
|
10,300
|
|
|
1/11/2018
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,800
|
|
|
1/10/2018
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,600
|
|
|
1/9/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
6,500
|
|
|
1/8/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
5,900
|
|
|
1/4/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
700
|
|
|
1/3/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
19,500
|
|
|
1/2/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
12,100
|
|
|
12/29/2017
|
-0.10 / -4.35%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
2,900
|
|
|
12/28/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
19,400
|
|
|
12/27/2017
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
10,700
|
|
|
12/26/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.10
|
2.40
|
2.18
|
2.40
|
38,400
|
|
|
12/25/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
500
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,700
|
|
|
12/21/2017
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
4,000
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
14,300
|
|
|
12/19/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
6,700
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,200
|
|
|
12/15/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
2.40
|
3,200
|
|
|
12/14/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,200
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
1,300
|
|
|
12/12/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
8,400
|
|
|
12/11/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
12/8/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
6,000
|
|
|
12/7/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.26
|
2.20
|
7,200
|
|
|
12/6/2017
|
+0.10 / +4.76%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
8,000
|
|
|
12/5/2017
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.25
|
2.10
|
19,100
|
|
|
12/4/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
6,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|