Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	X	VGZ	0.54	0.5524	0.53	0.5444	0.005	106,644	154	0.4861	0.6095
2024-04-26	X	VGZ	0.555	0.555	0.523	0.5394	-0.0154	92,681	157	0.4933	0.6078
2024-04-25	X	VGZ	0.50	0.5628	0.50	0.5548	0.048	234,055	268	0.4726	0.6023
2024-04-24	X	VGZ	0.5085	0.5136	0.4872	0.5068	-0.0067	296,480	261	0.449	0.5631
2024-04-23	X	VGZ	0.5067	0.5294	0.49	0.5085	0.0019	238,234	201	0.45	0.5688
2024-04-22	X	VGZ	0.53	0.5341	0.5051	0.5066	-0.0468	427,950	335	0.4619	0.6437
2024-04-19	X	VGZ	0.5505	0.5597	0.54	0.554	0.0011	208,900	207	0.4939	0.6054
2024-04-18	X	VGZ	0.556	0.569	0.5451	0.55		106,199	131	0.503	0.57
2024-04-17	X	VGZ	0.5626	0.5716	0.549	0.55	-0.013	334,314	144	0.4897	0.6429
2024-04-16	X	VGZ	0.56	0.5669	0.54	0.563	-0.0097	295,805	300	0.49	0.6426
2024-04-15	X	VGZ	0.5735	0.5735	0.56	0.5614	-0.0087	161,877	181	0.5081	0.6115
2024-04-12	X	VGZ	0.5721	0.6128	0.56	0.5701	-0.0001	712,888	439	0.4939	0.6341
2024-04-11	X	VGZ	0.57	0.5767	0.5579	0.5702	-0.0042	226,548	224	0.523	0.6322
2024-04-10	X	VGZ	0.571	0.58	0.55	0.57	-0.005	594,620	312	0.5167	0.627
2024-04-09	X	VGZ	0.5925	0.6011	0.57	0.5745	-0.0084	383,965	264	0.5213	0.605
2024-04-08	X	VGZ	0.5904	0.5906	0.5634	0.583	-0.0127	417,135	324	0.5149	0.6431
2024-04-05	X	VGZ	0.575	0.62	0.5601	0.5825	0.016	405,801	345	0.5197	0.6621
2024-04-04	X	VGZ	0.597	0.6209	0.55	0.574	-0.0258	405,508	287	0.5216	0.6429
2024-04-03	X	VGZ	0.61	0.61	0.5769	0.599	0.0172	588,775	525	0.5286	0.6513
2024-04-02	X	VGZ	0.61	0.61	0.575	0.581	-0.019	328,833	263	0.5305	0.6529
2024-04-01	X	VGZ	0.559	0.605	0.559	0.60	0.0303	609,651	379	0.5306	0.6126
2024-03-29	X	VGZ	0.54	0.5713	0.52	0.5647	0.035	0	0	0.4436	0.6235
2024-03-28	X	VGZ	0.54	0.5713	0.52	0.5647	0.035	708,620	503	0.4436	0.6235
2024-03-27	X	VGZ	0.486	0.538	0.486	0.535	0.0403	620,522	265	0.4558	0.5651
2024-03-26	X	VGZ	0.48	0.498	0.4602	0.4945	0.0172	382,326	225	0.4436	0.5367
2024-03-25	X	VGZ	0.49	0.4947	0.4551	0.468	-0.0223	223,307	191	0.46	0.5753
2024-03-22	X	VGZ	0.47	0.4997	0.47	0.4901	0.0085	131,073	146	0.4383	0.5487
2024-03-21	X	VGZ	0.54	0.57	0.4503	0.4816	-0.0438	919,920	415	0.43	0.5266
2024-03-20	X	VGZ	0.51	0.539	0.51	0.5337	0.0283	290,621	204	0.4882	0.5847
2024-03-19	X	VGZ	0.51	0.5205	0.51	0.5103	-0.0088	180,776	120	0.4665	0.5499
2024-03-18	X	VGZ	0.54	0.54	0.51	0.5191	-0.0108	178,333	146	0.4455	0.597
2024-03-15	X	VGZ	0.4889	0.53	0.4702	0.5299	0.0524	730,895	442	0.455	0.5753
2024-03-14	X	VGZ	0.505	0.5183	0.4559	0.4775	-0.03	580,702	198	0.4299	0.5643
2024-03-13	X	VGZ	0.467	0.5098	0.46	0.5075	0.0367	548,816	302	0.4642	0.5276
2024-03-12	X	VGZ	0.47	0.48	0.455	0.4633	-0.008	183,876	179	0.4219	0.5299
2024-03-11	X	VGZ	0.49	0.4951	0.455	0.473	0.0265	350,064	190	0.4161	0.5346
2024-03-08	X	VGZ	0.4875	0.50	0.43	0.453	-0.0184	482,161	483	0.439	0.5051
2024-03-07	X	VGZ	0.44	0.4849	0.434	0.478	0.0436	535,998	342	0.4299	0.5247
2024-03-06	X	VGZ	0.419	0.44	0.4125	0.434	0.0242	197,202	204	0.3868	0.4776
2024-03-05	X	VGZ	0.42	0.4449	0.401	0.41	0.003	355,784	237	0.3477	0.4823
2024-03-04	X	VGZ	0.43	0.43	0.3961	0.413	-0.0108	428,056	271	0.3773	0.4665
2024-03-01	X	VGZ	0.358	0.4299	0.34	0.42	0.0764	721,960	419	0.3658	0.4613
2024-02-29	X	VGZ	0.35	0.3589	0.3336	0.3436	-0.005	230,137	137	0.3143	0.4111
2024-02-28	X	VGZ	0.3301	0.3595	0.3301	0.35	0.0129	294,512	141	0.3201	0.4114
2024-02-27	X	VGZ	0.3297	0.345	0.3253	0.3371	0.0118	205,522	117	0.31	0.3799
2024-02-26	X	VGZ	0.34	0.3401	0.3211	0.3251	-0.0109	218,641	192	0.32	0.3662
2024-02-23	X	VGZ	0.355	0.355	0.33	0.3401	-0.0024	219,627	160	0.3095	0.3815
2024-02-22	X	VGZ	0.346	0.3603	0.33	0.3442	-0.016	593,196	283	0.3037	0.4232
2024-02-21	X	VGZ	0.35	0.3599	0.3451	0.357	0.0089	51,870	69	0.3201	0.3951
2024-02-20	X	VGZ	0.38	0.38	0.348	0.35	-0.0141	258,366	175	0.3184	0.3905
2024-02-19	X	VGZ	0.34	0.372	0.34	0.3642	0.0195	0	0	0.3195	0.4043
2024-02-16	X	VGZ	0.34	0.372	0.34	0.3642	0.0195	189,973	177	0.3195	0.4043
2024-02-15	X	VGZ	0.3601	0.3733	0.35	0.3501	-0.0019	277,686	126	0.321	0.40
2024-02-14	X	VGZ	0.3556	0.376	0.345	0.352	-0.001	282,335	160	0.3229	0.40
2024-02-13	X	VGZ	0.3837	0.3899	0.349	0.353	-0.0101	443,406	224	0.3202	0.40
2024-02-12	X	VGZ	0.39	0.3902	0.3811	0.385	0.0059	451,285	164	0.3486	0.4342
2024-02-09	X	VGZ	0.381	0.3901	0.3761	0.384	0.0029	180,111	116	0.3457	0.4342
2024-02-08	X	VGZ	0.38	0.391	0.3778	0.386	0.0011	124,536	72	0.3486	0.434
2024-02-07	X	VGZ	0.38	0.389	0.3606	0.379	0.0174	342,279	126	0.3384	0.4232
2024-02-06	X	VGZ	0.35	0.366	0.35	0.3621	0.0105	58,873	70	0.3276	0.4342
2024-02-05	X	VGZ	0.36	0.36	0.355	0.355	-0.0051	49,779	62	0.3243	0.436
2024-02-02	X	VGZ	0.359	0.378	0.359	0.365	-0.0107	44,724	85	0.3293	0.4271
2024-02-01	X	VGZ	0.3601	0.3809	0.359	0.3804	0.016	326,195	218	0.3384	0.3899
2024-01-31	X	VGZ	0.383	0.383	0.3601	0.3601	-0.0047	188,435	143	0.3276	0.3967
2024-01-30	X	VGZ	0.37	0.39	0.359	0.3648	-0.0086	171,605	114	0.3316	0.4342