|
Closing price on 5/11/2017
|
|
| Open |
8.00 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
2,500 |
| Split-adjusted Price |
8.00 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.80 / -9.09%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.10
|
8.00
|
2,500
|
|
|
5/10/2017
|
+0.20 / +2.33%
|
7.80
|
8.80
|
7.80
|
8.80
|
8.42
|
8.80
|
11,401
|
|
|
5/9/2017
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.59
|
8.60
|
14,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
5/4/2017
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
5/3/2017
|
+0.70 / +9.59%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.30
|
8.00
|
11,700
|
|
|
4/28/2017
|
-0.80 / -9.88%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.65
|
7.30
|
239
|
|
|
4/27/2017
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4,900
|
|
|
4/26/2017
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,001
|
|
|
4/25/2017
|
+0.90 / +10.00%
|
8.10
|
9.90
|
8.10
|
9.90
|
8.12
|
9.90
|
10,200
|
|
|
4/24/2017
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
4/21/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
4/19/2017
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,600
|
|
|
4/18/2017
|
-0.50 / -4.35%
|
10.50
|
12.60
|
10.50
|
11.00
|
11.88
|
11.00
|
2,500
|
|
|
4/17/2017
|
+0.60 / +5.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.51
|
11.50
|
3,100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/13/2017
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
4/12/2017
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
4/11/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
9.50
|
600
|
|
|
4/10/2017
|
+0.50 / +5.56%
|
8.70
|
9.50
|
8.50
|
9.50
|
9.00
|
9.50
|
7,000
|
|
|
4/7/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
4/5/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
9.00
|
17,600
|
|
|
4/4/2017
|
+0.40 / +4.55%
|
8.20
|
9.60
|
8.10
|
9.20
|
8.37
|
9.20
|
112,640
|
|
|
4/3/2017
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
420,900
|
|
|
3/31/2017
|
+0.70 / +9.59%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.92
|
8.00
|
34,800
|
|
|
3/30/2017
|
+0.60 / +8.96%
|
7.30
|
7.30
|
6.40
|
7.30
|
7.05
|
7.30
|
95,900
|
|
|
3/29/2017
|
-0.30 / -4.29%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.40
|
6.70
|
784,700
|
|
|
3/28/2017
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
500
|
|
|