|
Closing price on 9/20/2019
|
|
Open |
0.70 |
High |
0.80 |
Low |
0.70 |
Volume |
20,200 |
Split-adjusted Price |
0.70 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/3/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
51,400
|
|
8/30/2019
|
+0.10 / +12.50%
|
0.80
|
0.90
|
0.70
|
0.90
|
0.79
|
0.90
|
35,500
|
|
8/29/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
51,600
|
|
8/28/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.79
|
0.80
|
2,500
|
|
8/27/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.70
|
0.80
|
0.80
|
0.80
|
47,100
|
|
8/26/2019
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
21,500
|
|
8/23/2019
|
0.00 / 0.00%
|
0.80
|
0.90
|
0.70
|
0.80
|
0.76
|
0.80
|
40,600
|
|
8/22/2019
|
-0.10 / -11.11%
|
0.90
|
0.90
|
0.80
|
0.80
|
0.80
|
0.80
|
199,600
|
|
8/21/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.85
|
0.90
|
12,200
|
|
8/20/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
48,500
|
|
8/19/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
14,000
|
|
8/16/2019
|
-0.10 / -11.11%
|
1.00
|
1.00
|
0.80
|
0.80
|
0.89
|
0.80
|
32,400
|
|
8/15/2019
|
0.00 / 0.00%
|
0.90
|
0.90
|
0.80
|
0.90
|
0.90
|
0.90
|
67,100
|
|
8/14/2019
|
0.00 / 0.00%
|
0.90
|
1.00
|
0.80
|
0.90
|
0.90
|
0.90
|
96,800
|
|
8/13/2019
|
-0.10 / -10.00%
|
0.90
|
1.00
|
0.80
|
0.90
|
0.90
|
0.90
|
256,700
|
|
8/12/2019
|
+0.10 / +11.11%
|
0.90
|
1.00
|
0.90
|
1.00
|
0.90
|
1.00
|
40,400
|
|
8/9/2019
|
-0.10 / -10.00%
|
1.00
|
1.00
|
0.90
|
0.90
|
0.90
|
0.90
|
71,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
194,600
|
66.90
|
-1.18%
|
|
|
CIG
|
162,300
|
9.46
|
-2.67%
|
|
|
CKG
|
121,200
|
13.95
|
-2.45%
|
|
|
CRE
|
615,300
|
10.00
|
-4.76%
|
|
|
DLG
|
2,805,600
|
2.99
|
-3.55%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
4,000
|
2.80
|
0.00%
|
|
|
DXS
|
4,757,600
|
13.10
|
-2.96%
|
|
|
FIR
|
183,800
|
8.50
|
-3.41%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 1:40:02 PM
|
|
|
|
|