|
Closing price on 5/24/2017
|
|
| Open |
8.60 |
| High |
9.40 |
| Low |
8.60 |
| Volume |
200 |
| Split-adjusted Price |
6.03 |
|
|
VTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
0.00 / 0.00%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.00
|
6.03
|
200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.03
|
0
|
|
|
5/22/2017
|
+0.60 / +6.82%
|
9.40
|
9.40
|
8.80
|
9.40
|
8.87
|
6.03
|
1,700
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.65
|
0
|
|
|
5/18/2017
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
5.65
|
907
|
|
|
5/17/2017
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.77
|
100
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.97
|
0
|
|
|
5/15/2017
|
0.00 / 0.00%
|
8.70
|
9.30
|
8.50
|
9.30
|
8.74
|
5.97
|
748
|
|
|
5/12/2017
|
-0.20 / -2.11%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.15
|
5.97
|
1,492
|
|
|
5/11/2017
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.17
|
6.09
|
300
|
|
|
5/10/2017
|
-0.70 / -7.22%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.77
|
400
|
|
|
5/9/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.22
|
0
|
|
|
5/8/2017
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.22
|
100
|
|
|
5/5/2017
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.10
|
9.50
|
9.20
|
6.09
|
1,520
|
|
|
5/4/2017
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.57
|
6.03
|
1,400
|
|
|
5/3/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.22
|
70
|
|
|
4/28/2017
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.80
|
6.22
|
200
|
|
|
4/27/2017
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
6.29
|
2,000
|
|
|
4/26/2017
|
+0.50 / +5.56%
|
9.10
|
9.70
|
8.70
|
9.50
|
9.00
|
6.09
|
13,700
|
|
|
4/25/2017
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.77
|
2,413
|
|
|
4/24/2017
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
9.00
|
5.39
|
300
|
|
|
4/21/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.77
|
0
|
|
|
4/20/2017
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.77
|
100
|
|
|
4/19/2017
|
+0.50 / +5.81%
|
8.20
|
9.10
|
8.10
|
9.10
|
8.60
|
5.84
|
1,000
|
|
|
4/18/2017
|
-0.70 / -7.53%
|
9.40
|
10.00
|
8.60
|
8.60
|
9.25
|
5.52
|
13,285
|
|
|
4/17/2017
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
5.97
|
5,096
|
|
|
4/14/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
5.90
|
2,200
|
|
|
4/13/2017
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
5.84
|
584
|
|
|
4/12/2017
|
+0.50 / +5.81%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.84
|
118
|
|
|
4/11/2017
|
-0.20 / -2.27%
|
9.20
|
9.30
|
8.60
|
8.60
|
8.80
|
5.52
|
2,804
|
|
|