Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: VHAI )

0.0811 +0.0242 (+42.53%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0610 0.0620 0.0555 0.0569 11,899,417 -0.01(-9.39%)
Jul 18, 2024 0.0679 0.0679 0.0609 0.0628 10,237,816 -0.00(-6.41%)
Jul 17, 2024 0.0665 0.0689 0.0631 0.0671 9,600,332 -0.00(-1.32%)
Jul 16, 2024 0.0700 0.0700 0.0662 0.0680 7,977,618 -0.00(-1.88%)
Jul 15, 2024 0.0660 0.0710 0.0660 0.0693 9,625,572 -0.00(-6.35%)
Jul 12, 2024 0.0709 0.0745 0.0676 0.0740 22,519,732 +0.00(+7.25%)
Jul 11, 2024 0.0700 0.0720 0.0652 0.0690 15,158,499 +0.00(+2.37%)
Jul 10, 2024 0.0730 0.0730 0.0640 0.0674 13,002,636 -0.00(-4.13%)
Jul 09, 2024 0.0680 0.0720 0.0680 0.0703 7,110,623 -0.00(-0.42%)
Jul 08, 2024 0.0730 0.0738 0.0684 0.0706 11,687,280 -0.01(-8.31%)
Jul 05, 2024 0.0679 0.0850 0.0679 0.0770 46,476,876 +0.01(+13.24%)
Jul 03, 2024 0.0700 0.0730 0.0644 0.0680 14,594,494 -0.01(-7.23%)
Jul 02, 2024 0.0740 0.0740 0.0694 0.0733 6,803,111 -0.00(-1.08%)
Jul 01, 2024 0.0760 0.0760 0.0690 0.0741 8,025,245 +0.00(+4.37%)
Jun 28, 2024 0.0725 0.0754 0.0702 0.0710 12,641,704 -0.01(-7.79%)
Jun 27, 2024 0.0900 0.0900 0.0746 0.0770 52,827,652 +0.01(+8.30%)
Jun 26, 2024 0.0721 0.0728 0.0671 0.0711 16,639,143 -0.00(-3.79%)
Jun 25, 2024 0.0772 0.0772 0.0660 0.0739 13,582,085 -0.01(-7.51%)
Jun 24, 2024 0.0764 0.0877 0.0725 0.0799 25,528,132 -0.02(-17.63%)
Jun 21, 2024 0.0920 0.0980 0.0862 0.0970 36,170,176 -0.00(-4.90%)
Jun 20, 2024 0.0897 0.1040 0.0802 0.1020 38,425,476 +0.02(+19.30%)
Jun 18, 2024 0.0754 0.0855 0.0675 0.0855 42,844,552 +0.01(+8.92%)
Jun 17, 2024 0.0950 0.0951 0.0753 0.0785 24,000,494 -0.02(-17.46%)
Jun 14, 2024 0.1050 0.1070 0.0950 0.0951 19,547,940 -0.01(-12.83%)
Jun 13, 2024 0.1100 0.1114 0.0961 0.1091 16,695,847 -0.01(-4.63%)
Jun 12, 2024 0.1200 0.1206 0.1053 0.1144 29,833,080 -0.03(-18.05%)
Jun 11, 2024 0.1218 0.1540 0.1180 0.1396 153,537,728 +0.03(+32.95%)
Jun 10, 2024 0.1060 0.1125 0.1019 0.1050 12,314,004 -0.00(-0.10%)
Jun 07, 2024 0.1080 0.1132 0.1041 0.1051 14,254,191 -0.01(-5.91%)
Jun 06, 2024 0.1144 0.1191 0.1072 0.1117 17,728,722 +0.00(+1.55%)
Jun 05, 2024 0.1165 0.1165 0.1050 0.1100 29,184,468 -0.01(-10.42%)
Jun 04, 2024 0.1372 0.1436 0.1200 0.1228 41,096,808 -0.01(-10.63%)
Jun 03, 2024 0.1420 0.1450 0.1275 0.1374 38,896,360 +0.01(+6.02%)
May 31, 2024 0.1397 0.1397 0.1202 0.1296 41,110,768 +0.00(+0.47%)
May 30, 2024 0.1500 0.1507 0.1261 0.1290 56,435,340 -0.05(-26.50%)
May 29, 2024 0.2150 0.2180 0.1501 0.1755 106,750,448 -0.02(-9.07%)
May 28, 2024 0.1615 0.2310 0.1545 0.1930 187,961,520 +0.04(+23.40%)
May 24, 2024 0.1300 0.1595 0.1205 0.1564 58,275,624 +0.03(+24.13%)
May 23, 2024 0.1380 0.1549 0.1154 0.1260 66,582,632 +0.01(+4.74%)
May 22, 2024 0.1161 0.1400 0.1010 0.1203 45,059,632 +0.00(+0.00%)
May 21, 2024 0.1330 0.1401 0.1116 0.1203 36,233,360 -0.02(-16.05%)
May 20, 2024 0.1600 0.1600 0.1342 0.1433 31,615,432 -0.04(-20.39%)
May 17, 2024 0.1969 0.2202 0.1319 0.1800 96,595,624 +0.05(+38.46%)
May 16, 2024 0.1248 0.1758 0.1216 0.1300 27,414,130 +0.01(+4.08%)
May 15, 2024 0.1340 0.1344 0.1133 0.1249 2,483,278 -0.00(-3.18%)
May 14, 2024 0.1200 0.1450 0.1131 0.1290 5,247,377 +0.01(+8.77%)
May 13, 2024 0.1240 0.1266 0.1120 0.1186 2,092,491 -0.01(-4.74%)
May 10, 2024 0.1338 0.1399 0.1220 0.1245 1,530,561 -0.01(-7.09%)
May 09, 2024 0.1411 0.1411 0.1311 0.1340 818,504 -0.01(-5.57%)
May 08, 2024 0.1437 0.1437 0.1300 0.1419 1,325,055 +0.01(+6.29%)
May 07, 2024 0.1341 0.1399 0.1207 0.1335 3,484,325 -0.01(-3.89%)
May 06, 2024 0.1630 0.1630 0.1320 0.1389 3,569,903 -0.02(-13.57%)
May 03, 2024 0.1590 0.1669 0.1560 0.1607 860,785 -0.00(-1.41%)
May 02, 2024 0.1699 0.1699 0.1560 0.1630 723,409 -0.01(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.