|
Closing price on 1/8/2021
|
|
Open |
1.50 |
High |
1.60 |
Low |
1.50 |
Volume |
1,654,200 |
Split-adjusted Price |
1.60 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2021
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
1,654,200
|
|
1/7/2021
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.44
|
1.50
|
884,800
|
|
1/6/2021
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
1,052,100
|
|
1/5/2021
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.41
|
1.50
|
901,100
|
|
1/4/2021
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.39
|
1.50
|
1,221,100
|
|
12/31/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.46
|
1.50
|
1,256,900
|
|
12/30/2020
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
2,551,900
|
|
12/29/2020
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.30
|
1.30
|
1,086,500
|
|
12/28/2020
|
+0.10 / +9.09%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.19
|
1.20
|
1,383,500
|
|
12/25/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.08
|
1.10
|
624,100
|
|
12/24/2020
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.03
|
1.10
|
1,057,000
|
|
12/23/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.06
|
1.10
|
1,270,000
|
|
12/22/2020
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.06
|
1.10
|
1,014,100
|
|
12/21/2020
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.09
|
1.10
|
1,459,400
|
|
12/18/2020
|
+0.10 / +11.11%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
255,300
|
|
12/17/2020
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.80
|
0.90
|
0.89
|
0.90
|
978,500
|
|
12/16/2020
|
+0.10 / +12.50%
|
0.70
|
0.90
|
0.70
|
0.90
|
0.80
|
0.90
|
808,300
|
|
12/15/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
35,800
|
|
12/14/2020
|
+0.10 / +14.29%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
346,900
|
|
12/11/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.71
|
0.80
|
166,500
|
|
12/10/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.75
|
0.80
|
30,800
|
|
12/9/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.77
|
0.80
|
136,100
|
|
12/8/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.70
|
0.80
|
123,200
|
|
12/7/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.75
|
0.80
|
132,700
|
|
12/4/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
16,500
|
|
12/3/2020
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.76
|
0.80
|
18,200
|
|
12/2/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.71
|
0.80
|
63,800
|
|
12/1/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
1,900
|
|
11/30/2020
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
53,500
|
|
11/27/2020
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.79
|
0.70
|
129,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|