Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VGM	9.53	9.56	9.51	9.51	0.02	104,341	253	8.24	13.39
2024-04-25	Z	VGM	9.53	9.53	9.48	9.50	-0.07	82,140	239	3.80	10.96
2024-04-24	Z	VGM	9.57	9.59	9.54	9.58	0.01	171,599	366	8.59	13.39
2024-04-23	Z	VGM	9.54	9.575	9.53	9.56	0.035	137,758	273	8.74	10.96
2024-04-22	Z	VGM	9.50	9.53	9.49	9.53	0.035	97,906	164	8.69	13.39
2024-04-19	Z	VGM	9.53	9.54	9.49	9.49	0.016	62,949	143	3.81	11.00
2024-04-18	Z	VGM	9.52	9.5241	9.472	9.49	-0.035	125,963	330	8.22	10.52
2024-04-17	Z	VGM	9.54	9.56	9.51	9.53	0.015	119,947	400	8.53	11.00
2024-04-16	Z	VGM	9.49	9.53	9.47	9.51	0.01	132,876	513	3.81	13.39
2024-04-15	Z	VGM	9.47	9.53	9.47	9.50	-0.0412	255,009	372	3.80	13.39
2024-04-12	Z	VGM	9.60	9.605	9.56	9.58	0.04	140,506	265	8.41	10.95
2024-04-11	Z	VGM	9.57	9.57	9.50	9.56	0.04	106,428	155	3.82	13.39
2024-04-10	Z	VGM	9.59	9.59	9.5192	9.52	-0.115	112,851	199	8.72	10.95
2024-04-09	Z	VGM	9.63	9.65	9.60	9.64	0.03	139,889	240	3.86	13.39
2024-04-08	Z	VGM	9.67	9.69	9.61	9.61	-0.035	112,428	295	8.32	10.46
2024-04-05	Z	VGM	9.63	9.65	9.62	9.65	-0.025	110,275	242	8.35	13.39
2024-04-04	Z	VGM	9.68	9.72	9.6504	9.66	-0.015	112,508	261	3.87	10.77
2024-04-03	Z	VGM	9.71	9.725	9.66	9.68	-0.08	162,774	396	8.73	10.65
2024-04-02	Z	VGM	9.71	9.79	9.71	9.76	0.01	134,434	224	8.05	10.62
2024-04-01	Z	VGM	9.85	9.85	9.73	9.76	-0.1003	169,312	282	8.71	10.76
2024-03-29	Z	VGM	9.86	9.87	9.81	9.86		0	0	8.85	10.86
2024-03-28	Z	VGM	9.86	9.87	9.81	9.86		153,126	248	8.85	10.86
2024-03-27	Z	VGM	9.85	9.87	9.815	9.84	0.03	122,146	236	8.85	10.99
2024-03-26	Z	VGM	9.85	9.899	9.81	9.81	-0.07	168,438	294	3.93	13.39
2024-03-25	Z	VGM	9.89	9.89	9.84	9.88	-0.01	63,441	269	8.91	13.39
2024-03-22	Z	VGM	9.92	9.94	9.87	9.89	0.03	95,226	179	8.92	13.40
2024-03-21	Z	VGM	9.91	9.9217	9.86	9.86	-0.03	111,668	283	8.76	10.84
2024-03-20	Z	VGM	9.88	9.91	9.87	9.90	-0.02	134,664	349	3.96	13.40
2024-03-19	Z	VGM	10.00	10.00	9.905	9.91	-0.065	81,154	158	8.95	10.90
2024-03-18	Z	VGM	9.93	9.99	9.905	9.98	0.08	299,927	590	3.99	13.40
2024-03-15	Z	VGM	9.88	9.91	9.8249	9.91	0.04	82,155	140	8.91	13.40
2024-03-14	Z	VGM	9.93	9.94	9.82	9.86	-0.1022	102,939	290	8.83	10.92
2024-03-13	Z	VGM	10.01	10.022	9.96	9.99	-0.01	98,537	280	8.83	10.89
2024-03-12	Z	VGM	10.04	10.04	9.985	9.99	-0.03	108,541	279	4.00	13.40
2024-03-11	Z	VGM	10.04	10.04	9.99	10.02	0.005	137,634	237	4.00	13.40
2024-03-08	Z	VGM	9.98	10.02	9.97	10.00	0.045	92,523	230	8.97	11.00
2024-03-07	Z	VGM	9.97	9.9799	9.955	9.96	0.025	70,254	116	3.99	13.40
2024-03-06	Z	VGM	9.90	9.95	9.90	9.94	0.04	32,963	72	8.97	13.40
2024-03-05	Z	VGM	9.87	9.92	9.87	9.90	0.05	91,470	183	3.96	14.59
2024-03-04	Z	VGM	9.88	9.885	9.84	9.86	-0.03	35,349	127	3.95	14.54
2024-03-01	Z	VGM	9.85	9.88	9.825	9.88	0.03	65,057	185	3.95	13.40
2024-02-29	Z	VGM	9.83	9.89	9.83	9.85	0.03	58,560	118	3.94	14.54
2024-02-28	Z	VGM	9.77	9.815	9.77	9.81	0.035	54,747	104	3.92	13.40
2024-02-27	Z	VGM	9.77	9.80	9.72	9.77	-0.02	112,996	235	8.76	10.84
2024-02-26	Z	VGM	9.88	9.88	9.7701	9.78	-0.0803	33,316	159	3.92	14.60
2024-02-23	Z	VGM	9.84	9.89	9.84	9.86	0.015	39,648	85	8.79	10.96
2024-02-22	Z	VGM	9.87	9.87	9.838	9.84	0.035	74,502	234	3.95	13.40
2024-02-21	Z	VGM	9.85	9.91	9.82	9.82	-0.025	86,571	211	3.94	14.59
2024-02-20	Z	VGM	9.86	9.87	9.8187	9.85	0.0129	131,389	259	3.94	13.40
2024-02-19	Z	VGM	9.84	9.86	9.8092	9.85	-0.01	0	0	3.94	14.60
2024-02-16	Z	VGM	9.84	9.86	9.8092	9.85	-0.01	88,702	164	3.94	14.60
2024-02-15	Z	VGM	9.88	9.89	9.845	9.87	0.0688	135,144	514	3.95	14.54
2024-02-14	Z	VGM	9.82	9.87	9.82	9.85	0.04	35,294	118	8.89	10.88
2024-02-13	Z	VGM	9.85	9.86	9.79	9.82	-0.10	124,096	368	3.93	13.40
2024-02-12	Z	VGM	9.92	9.94	9.911	9.93	0.03	86,399	274	3.98	13.40
2024-02-09	Z	VGM	9.90	9.93	9.89	9.90	0.015	57,190	254	3.96	14.54
2024-02-08	Z	VGM	9.86	9.90	9.86	9.88	0.035	147,987	335	3.96	14.60
2024-02-07	Z	VGM	9.90	9.93	9.85	9.86	-0.01	261,187	313	3.95	14.54
2024-02-06	Z	VGM	9.78	9.8899	9.771	9.88	0.08	185,485	356	8.84	13.40
2024-02-05	Z	VGM	9.78	9.815	9.75	9.78	-0.0688	213,723	526	8.83	10.81
2024-02-02	Z	VGM	9.82	9.89	9.7941	9.85	-0.048	142,177	414	8.60	14.54
2024-02-01	Z	VGM	9.85	9.93	9.8244	9.90	0.105	433,085	277	8.82	10.89
2024-01-31	Z	VGM	9.76	9.84	9.735	9.79	0.10	206,578	661	8.60	13.40
2024-01-30	Z	VGM	9.68	9.73	9.66	9.69	0.0289	120,479	386	8.60	14.60