Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	VBIV	0.65	0.65	0.62	0.63	-0.0196	143,313	311	0.62	0.66
2024-05-16	Q	VBIV	0.6473	0.6543	0.6104	0.6496	-0.0074	137,274	377	0.6001	0.6947
2024-05-15	Q	VBIV	0.6435	0.67	0.63	0.657	0.0201	251,883	605	0.63	0.663
2024-05-14	Q	VBIV	0.629	0.6391	0.615	0.6369	0.0044	55,335	284	0.58	0.64
2024-05-13	Q	VBIV	0.6082	0.64	0.6014	0.6325	0.0125	135,943	315	0.58	0.654
2024-05-10	Q	VBIV	0.62	0.63	0.5908	0.62	0.0167	121,619	307	0.58	0.64
2024-05-09	Q	VBIV	0.597	0.62	0.58	0.6033	0.0008	36,329	238	0.58	0.62
2024-05-08	Q	VBIV	0.586	0.615	0.585	0.60	-0.002	38,563	315	0.58	0.63
2024-05-07	Q	VBIV	0.623	0.6298	0.5786	0.602	0.0021	109,132	347	0.555	0.63
2024-05-06	Q	VBIV	0.585	0.5999	0.5611	0.5999	0.0099	139,988	375	0.58	0.60
2024-05-03	Q	VBIV	0.61	0.61	0.57	0.59	0.0074	165,340	214	0.58	0.5998
2024-05-02	Q	VBIV	0.562	0.59	0.557	0.5826	0.0131	82,577	237	0.58	0.59
2024-05-01	Q	VBIV	0.57	0.5799	0.557	0.5695	-0.0015	71,761	235	0.53	0.5944
2024-04-30	Q	VBIV	0.5471	0.571	0.54	0.571	0.007	115,872	384	0.54	0.75
2024-04-29	Q	VBIV	0.566	0.585	0.531	0.564	-0.01	491,557	576	0.512	1.00
2024-04-26	Q	VBIV	0.5914	0.60	0.56	0.574	-0.0254	187,618	348	0.55	0.60
2024-04-25	Q	VBIV	0.59	0.60	0.5642	0.5994	0.0094	123,634	303	0.55	0.60
2024-04-24	Q	VBIV	0.5936	0.61	0.5802	0.59	-0.0185	130,137	321	0.54	0.61
2024-04-23	Q	VBIV	0.60	0.62	0.5806	0.6085	0.0055	113,625	262	0.512	0.61
2024-04-22	Q	VBIV	0.658	0.658	0.58	0.603	-0.0307	302,393	510	0.584	1.69
2024-04-19	Q	VBIV	0.64	0.6533	0.608	0.6337	0.004	163,529	382	0.61	1.25
2024-04-18	Q	VBIV	0.63	0.642	0.58	0.6297	0.0207	179,982	355	0.5655	0.65
2024-04-17	Q	VBIV	0.65	0.652	0.58	0.609	-0.011	373,599	493	0.55	0.9999
2024-04-16	Q	VBIV	0.56	0.64	0.56	0.62	0.04	471,491	1,016	0.60	0.639
2024-04-15	Q	VBIV	0.5779	0.58	0.55	0.565	-0.015	273,157	421	0.55	0.64
2024-04-12	Q	VBIV	0.5939	0.61	0.552	0.58	-0.02	506,036	564	0.5502	0.5732
2024-04-11	Q	VBIV	0.62	0.629	0.55	0.60	-0.038	614,777	1,103	0.60	0.675
2024-04-10	Q	VBIV	0.7333	0.7333	0.566	0.638	-0.022	1,695,068	1,636	0.60	0.6524
2024-04-09	Q	VBIV	0.94	1.35	0.6511	0.66	-0.261	7,004,273	11,258	0.6601	0.80
2024-04-08	Q	VBIV	0.71	0.98	0.70	0.921	0.211	1,433,877	2,020	0.88	0.97
2024-04-05	Q	VBIV	0.65	0.719	0.65	0.71	0.0418	237,523	572	0.65	0.7888
2024-04-04	Q	VBIV	0.73	0.7688	0.6561	0.6682	-0.0841	1,870,344	1,440	0.65	0.9899
2024-04-03	Q	VBIV	0.706	0.77	0.6603	0.7523	0.0523	2,682,579	3,766	0.631	0.7688
2024-04-02	Q	VBIV	0.6425	0.729	0.5874	0.70	0.0819	3,876,943	4,271	0.66	0.725
2024-04-01	Q	VBIV	0.60	0.63	0.5982	0.6181	0.0273	172,974	370	0.61	0.6498
2024-03-29	Q	VBIV	0.61	0.613	0.59	0.6026	0.0226	0	0	0.555	0.6273
2024-03-28	Q	VBIV	0.61	0.613	0.59	0.6026	0.0226	128,704	361	0.555	0.6273
2024-03-27	Q	VBIV	0.5882	0.5882	0.56	0.58		90,822	310	0.555	0.5976
2024-03-26	Q	VBIV	0.5895	0.5895	0.576	0.58	0.0052	37,573	153	0.577	0.588
2024-03-25	Q	VBIV	0.58	0.5885	0.5593	0.5749	-0.0003	34,142	196	0.557	1.45
2024-03-22	Q	VBIV	0.566	0.59	0.5578	0.5752	0.0102	48,163	197	0.552	0.82
2024-03-21	Q	VBIV	0.597	0.597	0.555	0.565	-0.01	90,592	276	0.5602	0.58
2024-03-20	Q	VBIV	0.5843	0.599	0.575	0.575	0.0129	72,871	205	0.58	0.5976
2024-03-19	Q	VBIV	0.584	0.5943	0.5621	0.5621	-0.008	28,428	274	0.563	0.5999
2024-03-18	Q	VBIV	0.58	0.5943	0.57	0.5701	0.0094	51,561	305	0.57	79.99
2024-03-15	Q	VBIV	0.571	0.5995	0.5607	0.5607	-0.029	44,631	239	0.5609	0.8499
2024-03-14	Q	VBIV	0.596	0.61	0.5678	0.5893	-0.0007	81,668	238	0.5678	0.63
2024-03-13	Q	VBIV	0.6203	0.625	0.5878	0.59	-0.0054	45,520	222	0.57	0.63
2024-03-12	Q	VBIV	0.6101	0.63	0.58	0.619	0.0285	85,387	247	0.582	0.63
2024-03-11	Q	VBIV	0.58	0.636	0.58	0.60	0.029	170,971	340	0.58	0.61
2024-03-08	Q	VBIV	0.5885	0.5949	0.56	0.58	-0.0049	111,971	267	0.51	0.5999
2024-03-07	Q	VBIV	0.595	0.596	0.5703	0.5849	-0.0101	36,869	270	0.574	0.5999
2024-03-06	Q	VBIV	0.60	0.60	0.576	0.595	-0.0052	42,532	228	0.57	0.726
2024-03-05	Q	VBIV	0.585	0.5992	0.57	0.5812	-0.0153	131,892	311	0.551	0.736
2024-03-04	Q	VBIV	0.5916	0.5993	0.57	0.5759	-0.0141	108,678	300	0.55	0.5965
2024-03-01	Q	VBIV	0.5699	0.59	0.5699	0.59	0.01	75,939	265	0.56	0.83
2024-02-29	Q	VBIV	0.56	0.59	0.56	0.58	0.0149	92,193	208	0.511	0.5993
2024-02-28	Q	VBIV	0.5802	0.588	0.56	0.5603	-0.0047	69,936	197	0.52	0.5749
2024-02-27	Q	VBIV	0.5901	0.5924	0.56	0.565	-0.0231	68,862	222	0.56	1.30
2024-02-26	Q	VBIV	0.57	0.5989	0.5606	0.5723	0.0109	49,150	202	0.58	0.60
2024-02-23	Q	VBIV	0.59	0.5985	0.57	0.5701	0.0141	22,603	157	0.56	0.5985
2024-02-22	Q	VBIV	0.65	0.65	0.5502	0.565	-0.066	198,564	444	0.55	0.63
2024-02-21	Q	VBIV	0.6212	0.6523	0.6001	0.631	0.0009	179,771	259	0.64	0.658
2024-02-20	Q	VBIV	0.64	0.6531	0.6005	0.6301	-0.0161	166,587	228	0.62	0.653
2024-02-19	Q	VBIV	0.70	0.70	0.6001	0.6462	0.0461	0	0	0.60	0.8599