|
Commercial Corporation And Petroleum Services VungTau (VMG : UPCOM)
Utilities : Gas Distribution
|
3.60
+0.10/+2.86%
3:10:01 PM
|
|
|
|
Closing price on 3/8/2021
|
|
| Open |
10.00 |
| High |
11.00 |
| Low |
9.00 |
| Volume |
16,700 |
| Split-adjusted Price |
9.20 |
|
|
VMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
-0.80 / -8.00%
|
10.00
|
11.00
|
9.00
|
9.20
|
9.46
|
9.20
|
16,700
|
|
|
3/5/2021
|
+0.30 / +3.00%
|
8.50
|
10.30
|
8.50
|
10.30
|
9.97
|
10.30
|
1,100
|
|
|
3/4/2021
|
+1.00 / +11.36%
|
9.80
|
10.00
|
9.80
|
9.80
|
10.00
|
9.80
|
94,200
|
|
|
3/3/2021
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.78
|
9.00
|
9,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
3/1/2021
|
-1.40 / -14.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
8.60
|
5,800
|
|
|
2/26/2021
|
+1.30 / +14.61%
|
8.90
|
10.20
|
8.90
|
10.20
|
9.99
|
10.20
|
50,100
|
|
|
2/25/2021
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.90
|
9.00
|
12,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
19,200
|
|
|
2/23/2021
|
+1.10 / +14.47%
|
7.60
|
8.70
|
7.50
|
8.70
|
8.51
|
8.70
|
26,000
|
|
|
2/22/2021
|
-1.20 / -13.64%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4,000
|
|
|
2/19/2021
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
600
|
|
|
2/18/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
2/17/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
2/9/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
2/8/2021
|
+1.00 / +12.66%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
2/5/2021
|
+1.00 / +14.49%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
200
|
|
|
2/4/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
2/3/2021
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4,100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5,847,183
|
|
|
2/1/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
1/29/2021
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.55
|
6.70
|
4,400
|
|
|
1/28/2021
|
-0.90 / -13.43%
|
7.70
|
7.70
|
5.80
|
5.80
|
5.94
|
5.80
|
1,400
|
|
|
1/27/2021
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2,600
|
|
|
1/26/2021
|
-0.40 / -5.63%
|
6.10
|
6.80
|
6.10
|
6.70
|
6.68
|
6.70
|
3,200
|
|
|
1/25/2021
|
+0.90 / +14.52%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.07
|
7.10
|
1,800
|
|
|
1/22/2021
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.19
|
6.50
|
3,600
|
|
|
1/21/2021
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
1/20/2021
|
-0.90 / -12.16%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,900
|
|
|
1/19/2021
|
-0.80 / -9.41%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.41
|
7.70
|
1,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|