|
Closing price on 8/9/2022
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
3,000 |
| Split-adjusted Price |
4.20 |
|
|
VE1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
4.20
|
3,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
300
|
|
|
8/4/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
2,500
|
|
|
8/3/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
4,100
|
|
|
8/2/2022
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.01
|
4.10
|
2,900
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
1,500
|
|
|
7/29/2022
|
-0.10 / -2.56%
|
3.90
|
4.10
|
3.80
|
3.80
|
3.90
|
3.80
|
1,600
|
|
|
7/28/2022
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
800
|
|
|
7/27/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
|
7/26/2022
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,000
|
|
|
7/22/2022
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.78
|
3.70
|
2,300
|
|
|
7/21/2022
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
|
7/20/2022
|
-0.40 / -9.52%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.88
|
3.80
|
500
|
|
|
7/19/2022
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
7/15/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
800
|
|
|
7/13/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.32
|
4.30
|
600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.09
|
4.30
|
1,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.90
|
4.30
|
3.90
|
4.30
|
721,600
|
|
|
7/8/2022
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.13
|
4.30
|
900
|
|
|
7/7/2022
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
6,400
|
|
|
7/6/2022
|
+0.40 / +10.00%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.34
|
4.40
|
24,000
|
|
|
7/5/2022
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.09
|
4.00
|
5,400
|
|
|
7/4/2022
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
1,800
|
|
|