|
Closing price on 8/7/2019
|
|
Open |
0.90 |
High |
1.00 |
Low |
0.90 |
Volume |
68,400 |
Split-adjusted Price |
1.00 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2019
|
+0.10 / +11.11%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
68,400
|
|
8/6/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
0.90
|
0.91
|
0.90
|
85,200
|
|
8/5/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
72,500
|
|
8/2/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.91
|
1.00
|
120,400
|
|
8/1/2019
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.94
|
1.00
|
73,500
|
|
7/31/2019
|
-0.10 / -9.09%
|
1.00
|
1.00
|
0.90
|
1.00
|
0.96
|
1.00
|
6,400
|
|
7/30/2019
|
+0.10 / +10.00%
|
1.00
|
1.10
|
0.90
|
1.10
|
1.00
|
1.10
|
19,400
|
|
7/29/2019
|
0.00 / 0.00%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
56,900
|
|
7/26/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
46,500
|
|
7/25/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.00
|
1.10
|
31,900
|
|
7/24/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.02
|
1.10
|
31,000
|
|
7/23/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
37,400
|
|
7/22/2019
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
77,000
|
|
7/19/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.00
|
1.10
|
256,700
|
|
7/18/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.03
|
1.10
|
5,800
|
|
7/17/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.06
|
1.10
|
23,400
|
|
7/16/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.05
|
1.10
|
87,700
|
|
7/15/2019
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.01
|
1.10
|
32,300
|
|
7/12/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
0.90
|
1.10
|
1.00
|
1.10
|
151,400
|
|
7/11/2019
|
0.00 / 0.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.02
|
1.10
|
542,550
|
|
7/10/2019
|
0.00 / 0.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.00
|
1.10
|
319,900
|
|
7/9/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.10
|
1.10
|
104,500
|
|
7/8/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.10
|
1.10
|
76,900
|
|
7/5/2019
|
-0.10 / -8.33%
|
1.10
|
1.20
|
1.10
|
1.10
|
1.11
|
1.10
|
176,700
|
|
7/4/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.10
|
1.20
|
1.11
|
1.20
|
140,600
|
|
7/3/2019
|
0.00 / 0.00%
|
1.20
|
1.20
|
1.10
|
1.20
|
1.18
|
1.20
|
65,400
|
|
7/2/2019
|
+0.10 / +9.09%
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
1.20
|
366,100
|
|
7/1/2019
|
+0.10 / +10.00%
|
1.10
|
1.10
|
1.00
|
1.10
|
1.09
|
1.10
|
101,100
|
|
6/28/2019
|
0.00 / 0.00%
|
1.10
|
1.20
|
1.00
|
1.10
|
1.02
|
1.10
|
272,400
|
|
6/27/2019
|
-0.10 / -8.33%
|
1.20
|
1.20
|
1.10
|
1.10
|
1.11
|
1.10
|
312,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
791,700
|
67.00
|
-3.87%
|
|
|
CIG
|
99,400
|
8.75
|
-2.23%
|
|
|
CKG
|
437,200
|
14.35
|
-4.33%
|
|
|
CRE
|
939,600
|
8.95
|
-4.79%
|
|
|
DLG
|
24,684,500
|
3.32
|
6.75%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
55,900
|
2.60
|
0.00%
|
|
|
DXS
|
11,743,800
|
11.05
|
-6.75%
|
|
|
FIR
|
937,900
|
9.05
|
-0.98%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 2:40:04 PM
|
|
|
|
|