|
Closing price on 6/3/2024
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.60 |
| Volume |
3,100 |
| Split-adjusted Price |
3.60 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
-0.30 / -7.69%
|
4.10
|
4.10
|
3.60
|
3.60
|
3.62
|
3.60
|
3,100
|
|
|
5/31/2024
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
63,300
|
|
|
5/30/2024
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
107,800
|
|
|
5/29/2024
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
35,900
|
|
|
5/28/2024
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
41,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.99
|
2.90
|
1,900
|
|
|
5/24/2024
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
39,200
|
|
|
5/23/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
5/22/2024
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
15,200
|
|
|
5/21/2024
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
18,000
|
|
|
5/20/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.94
|
2.90
|
8,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
5/16/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
400
|
|
|
5/15/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
5/14/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
42,600
|
|
|
5/13/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.88
|
2.90
|
4,900
|
|
|
5/10/2024
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
60,400
|
|
|
5/9/2024
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
22,100
|
|
|
5/8/2024
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
5/7/2024
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|
5/6/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
5/3/2024
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
5/2/2024
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/26/2024
|
-0.10 / -3.13%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/23/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
4/22/2024
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/19/2024
|
-0.10 / -3.13%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|