|
|
Closing price on 9/30/2016
|
|
| Open |
2.37 |
| High |
2.43 |
| Low |
2.35 |
| Volume |
1,425,720 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
+0.03 / +1.27%
|
2.37
|
2.43
|
2.35
|
2.40
|
2.38
|
2.40
|
1,425,720
|
|
|
9/29/2016
|
+0.03 / +1.28%
|
2.34
|
2.44
|
2.34
|
2.37
|
2.39
|
2.37
|
1,778,860
|
|
|
9/28/2016
|
-0.17 / -6.77%
|
2.52
|
2.52
|
2.34
|
2.34
|
2.41
|
2.34
|
2,734,560
|
|
|
9/27/2016
|
-0.08 / -3.09%
|
2.56
|
2.57
|
2.47
|
2.51
|
2.51
|
2.51
|
1,630,130
|
|
|
9/26/2016
|
+0.01 / +0.39%
|
2.62
|
2.65
|
2.56
|
2.59
|
2.61
|
2.59
|
1,383,910
|
|
|
9/23/2016
|
+0.02 / +0.78%
|
2.70
|
2.71
|
2.58
|
2.58
|
2.64
|
2.58
|
2,316,680
|
|
|
9/22/2016
|
+0.16 / +6.67%
|
2.40
|
2.56
|
2.40
|
2.56
|
2.53
|
2.56
|
3,197,050
|
|
|
9/21/2016
|
-0.06 / -2.44%
|
2.46
|
2.47
|
2.39
|
2.40
|
2.42
|
2.40
|
1,823,030
|
|
|
9/20/2016
|
+0.04 / +1.65%
|
2.43
|
2.50
|
2.36
|
2.46
|
2.43
|
2.46
|
1,639,080
|
|
|
9/19/2016
|
+0.01 / +0.41%
|
2.41
|
2.55
|
2.40
|
2.42
|
2.46
|
2.42
|
1,018,960
|
|
|
9/16/2016
|
+0.15 / +6.64%
|
2.26
|
2.41
|
2.26
|
2.41
|
2.39
|
2.41
|
3,585,640
|
|
|
9/15/2016
|
-0.16 / -6.61%
|
2.42
|
2.42
|
2.26
|
2.26
|
2.29
|
2.26
|
3,586,870
|
|
|
9/14/2016
|
-0.18 / -6.92%
|
2.54
|
2.55
|
2.42
|
2.42
|
2.46
|
2.42
|
4,028,100
|
|
|
9/13/2016
|
-0.17 / -6.14%
|
2.74
|
2.76
|
2.60
|
2.60
|
2.69
|
2.60
|
769,230
|
|
|
9/12/2016
|
-0.13 / -4.48%
|
2.89
|
2.89
|
2.76
|
2.77
|
2.80
|
2.77
|
966,660
|
|
|
9/9/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
824,180
|
|
|
9/8/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,236,140
|
|
|
9/7/2016
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
619,340
|
|
|
9/6/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
490,670
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,284,110
|
|
|
9/1/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.97
|
2.90
|
621,430
|
|
|
8/31/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
827,730
|
|
|
8/30/2016
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
1,938,920
|
|
|
8/29/2016
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
964,340
|
|
|
8/26/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
594,590
|
|
|
8/25/2016
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
817,270
|
|
|
8/24/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,061,550
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
600,150
|
|
|
8/22/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
1,329,160
|
|
|
8/19/2016
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.02
|
3.10
|
1,118,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
284,600
|
75.20
|
0.13%
|
|
|
|
CIG
|
218,600
|
7.54
|
0.40%
|
|
|
|
CKG
|
40,100
|
19.90
|
-0.25%
|
|
|
|
CRE
|
65,900
|
7.13
|
0.42%
|
|
|
|
DLG
|
1,147,800
|
2.00
|
1.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
27,600
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,141,700
|
7.25
|
1.97%
|
|
|
|
FIR
|
85,300
|
7.00
|
0.57%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|