|
Closing price on 11/15/2019
|
|
Open |
0.60 |
High |
0.70 |
Low |
0.60 |
Volume |
46,800 |
Split-adjusted Price |
0.70 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.61
|
0.70
|
46,800
|
|
11/14/2019
|
+0.10 / +16.67%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.60
|
0.70
|
89,400
|
|
11/13/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.60
|
0.60
|
0.60
|
0.60
|
61,400
|
|
11/12/2019
|
-0.10 / -14.29%
|
0.60
|
0.60
|
0.60
|
0.60
|
0.60
|
0.60
|
179,500
|
|
11/11/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
23,400
|
|
11/8/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.66
|
0.70
|
24,700
|
|
11/7/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.70
|
0.70
|
4,400
|
|
11/6/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.60
|
0.70
|
38,000
|
|
11/5/2019
|
+0.10 / +16.67%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.60
|
0.70
|
11,100
|
|
11/4/2019
|
-0.10 / -14.29%
|
0.70
|
0.70
|
0.60
|
0.60
|
0.63
|
0.60
|
3,900
|
|
11/1/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
2,700
|
|
10/31/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.71
|
0.70
|
110,700
|
|
10/30/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.69
|
0.70
|
291,800
|
|
10/29/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.60
|
0.70
|
9,600
|
|
10/28/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.66
|
0.70
|
30,500
|
|
10/25/2019
|
0.00 / 0.00%
|
0.60
|
0.70
|
0.60
|
0.70
|
0.69
|
0.70
|
13,400
|
|
10/24/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.60
|
0.70
|
0.70
|
0.70
|
18,700
|
|
10/23/2019
|
0.00 / 0.00%
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
0.70
|
17,400
|
|
10/22/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
80,400
|
|
10/21/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.70
|
0.70
|
0.70
|
111,700
|
|
10/18/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.75
|
0.80
|
55,600
|
|
10/17/2019
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.70
|
0.80
|
254,400
|
|
10/16/2019
|
+0.10 / +14.29%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.75
|
0.80
|
16,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
359,300
|
68.20
|
2.10%
|
|
|
CIG
|
504,600
|
9.03
|
0.44%
|
|
|
CKG
|
211,300
|
14.20
|
-0.70%
|
|
|
CRE
|
426,600
|
9.30
|
0.00%
|
|
|
DLG
|
7,589,900
|
2.90
|
-4.61%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
116,700
|
2.70
|
3.85%
|
|
|
DXS
|
5,409,800
|
11.40
|
3.17%
|
|
|
FIR
|
557,300
|
9.55
|
-1.44%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|