|
Closing price on 10/15/2019
|
|
Open |
0.70 |
High |
0.70 |
Low |
0.70 |
Volume |
70,500 |
Split-adjusted Price |
0.70 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
70,500
|
|
10/14/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
76,000
|
|
10/11/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
40,000
|
|
10/10/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.71
|
0.70
|
42,600
|
|
10/9/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
36,500
|
|
10/8/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.60
|
0.70
|
0.71
|
0.70
|
54,700
|
|
10/7/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
60,200
|
|
10/4/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
3,200
|
|
10/3/2019
|
-0.10 / -12.50%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
42,800
|
|
10/2/2019
|
+0.10 / +14.29%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.74
|
0.80
|
54,300
|
|
10/1/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
27,900
|
|
9/30/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.71
|
0.70
|
86,500
|
|
9/27/2019
|
-0.10 / -12.50%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.72
|
0.70
|
32,100
|
|
9/26/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.75
|
0.80
|
29,500
|
|
9/25/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
900
|
|
9/24/2019
|
+0.10 / +14.29%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.70
|
0.80
|
46,800
|
|
9/23/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
58,600
|
|
9/20/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
20,200
|
|
9/19/2019
|
-0.10 / -12.50%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.75
|
0.70
|
30,100
|
|
9/18/2019
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.72
|
0.80
|
27,000
|
|
9/17/2019
|
-0.10 / -12.50%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.72
|
0.70
|
46,200
|
|
9/16/2019
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.78
|
0.80
|
58,300
|
|
9/13/2019
|
+0.10 / +14.29%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.72
|
0.80
|
55,400
|
|
9/12/2019
|
-0.10 / -12.50%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
36,200
|
|
9/11/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.70
|
0.80
|
182,700
|
|
9/10/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.77
|
0.80
|
8,600
|
|
9/9/2019
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
17,600
|
|
9/6/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.73
|
0.80
|
14,300
|
|
9/5/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.78
|
0.80
|
69,400
|
|
9/4/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.70
|
0.80
|
67,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
534,300
|
68.90
|
1.03%
|
|
|
CIG
|
110,900
|
9.00
|
-0.33%
|
|
|
CKG
|
188,800
|
14.40
|
1.41%
|
|
|
CRE
|
312,800
|
9.30
|
0.00%
|
|
|
DLG
|
2,453,500
|
2.92
|
0.69%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
44,700
|
2.70
|
3.85%
|
|
|
DXS
|
2,396,000
|
11.30
|
-0.88%
|
|
|
FIR
|
337,800
|
9.39
|
-1.68%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 12:40:00 PM
|
|
|
|
|