Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	VMO	9.40	9.425	9.39	9.42	0.065	944,283	287	8.60	10.60
2024-05-02	Z	VMO	9.36	9.36	9.30	9.35	0.01	101,883	276	8.51	9.37
2024-05-01	Z	VMO	9.33	9.3599	9.29	9.34	0.055	203,201	533	3.74	9.37
2024-04-30	Z	VMO	9.32	9.32	9.25	9.28	-0.015	124,526	518	3.71	9.37
2024-04-29	Z	VMO	9.32	9.32	9.26	9.29	0.01	72,574	168	7.65	9.37
2024-04-26	Z	VMO	9.27	9.29	9.2548	9.27	0.04	113,377	240	8.35	10.23
2024-04-25	Z	VMO	9.28	9.28	9.22	9.24	-0.08	77,992	194	8.25	11.15
2024-04-24	Z	VMO	9.36	9.36	9.285	9.32	-0.01	182,435	342	9.29	12.23
2024-04-23	Z	VMO	9.25	9.33	9.25	9.32	0.07	140,292	337	3.73	12.58
2024-04-22	Z	VMO	9.28	9.33	9.24	9.25	-0.02	118,929	294	9.25	12.23
2024-04-19	Z	VMO	9.34	9.34	9.26	9.27	-0.006	108,548	296	8.30	10.26
2024-04-18	Z	VMO	9.30	9.325	9.26	9.27	-0.056	87,535	192	8.05	10.31
2024-04-17	Z	VMO	9.32	9.33	9.29	9.32	0.03	104,481	281	8.29	10.51
2024-04-16	Z	VMO	9.29	9.33	9.25	9.29	-0.005	152,628	343	3.72	12.58
2024-04-15	Z	VMO	9.3492	9.35	9.28	9.295	-0.1065	197,852	321	3.72	12.58
2024-04-12	Z	VMO	9.40	9.4526	9.37	9.44	0.05	112,640	237	9.30	11.59
2024-04-11	Z	VMO	9.42	9.42	9.35	9.39	0.04	48,824	143	9.30	12.23
2024-04-10	Z	VMO	9.46	9.46	9.355	9.36	-0.145	140,830	240	9.30	10.31
2024-04-09	Z	VMO	9.55	9.55	9.49	9.51	-0.018	71,488	207	9.32	10.62
2024-04-08	Z	VMO	9.54	9.585	9.50	9.52	0.01	174,944	393	9.32	10.49
2024-04-05	Z	VMO	9.56	9.56	9.49	9.50	-0.07	93,031	269	8.56	10.64
2024-04-04	Z	VMO	9.61	9.64	9.55	9.58	-0.005	161,470	493	3.83	12.58
2024-04-03	Z	VMO	9.52	9.58	9.49	9.56	-0.0188	160,312	382	9.53	12.58
2024-04-02	Z	VMO	9.56	9.60	9.53	9.58	-0.02	151,671	273	3.83	12.58
2024-04-01	Z	VMO	9.72	9.745	9.55	9.59	-0.155	235,554	563	3.83	11.59
2024-03-29	Z	VMO	9.72	9.74	9.65	9.73	0.0284	0	0	8.98	10.69
2024-03-28	Z	VMO	9.72	9.74	9.65	9.73	0.0284	174,206	344	8.98	10.69
2024-03-27	Z	VMO	9.71	9.7389	9.67	9.70	-0.0014	94,712	189	8.98	11.59
2024-03-26	Z	VMO	9.74	9.77	9.68	9.70	-0.035	102,514	313	9.65	11.59
2024-03-25	Z	VMO	9.72	9.73	9.69	9.72	-0.06	114,257	117	8.98	12.26
2024-03-22	Z	VMO	9.80	9.80	9.725	9.75	-0.011	205,903	295	8.98	12.26
2024-03-21	Z	VMO	9.78	9.78	9.74	9.76	0.015	263,269	587	8.98	10.73
2024-03-20	Z	VMO	9.73	9.75	9.71	9.74		238,034	529	8.98	10.89
2024-03-19	Z	VMO	9.75	9.75	9.71	9.73	-0.025	75,584	158	8.98	10.89
2024-03-18	Z	VMO	9.69	9.75	9.69	9.75	0.075	194,572	719	8.98	13.32
2024-03-15	Z	VMO	9.65	9.675	9.64	9.67	0.03	90,606	307	8.98	12.22
2024-03-14	Z	VMO	9.70	9.72	9.61	9.64	-0.0714	90,399	186	8.98	10.64
2024-03-13	Z	VMO	9.74	9.765	9.73	9.75	0.03	70,940	149	8.98	10.80
2024-03-12	Z	VMO	9.77	9.7801	9.71	9.72	-0.059	106,520	264	8.98	11.59
2024-03-11	Z	VMO	9.80	9.80	9.75	9.77		81,579	177	8.98	10.76
2024-03-08	Z	VMO	9.70	9.76	9.6968	9.76	0.075	113,250	380	8.98	11.59
2024-03-07	Z	VMO	9.72	9.72	9.65	9.68	-0.005	138,707	234	8.98	10.52
2024-03-06	Z	VMO	9.65	9.68	9.64	9.68	0.04	110,505	217	8.98	12.22
2024-03-05	Z	VMO	9.67	9.68	9.6101	9.64	-0.0101	99,821	180	8.58	10.58
2024-03-04	Z	VMO	9.66	9.66	9.61	9.64	0.0011	119,362	233	8.98	10.58
2024-03-01	Z	VMO	9.62	9.635	9.575	9.625	0.015	75,593	130	8.98	10.62
2024-02-29	Z	VMO	9.60	9.64	9.5837	9.61	0.025	85,120	218	8.74	10.58
2024-02-28	Z	VMO	9.50	9.57	9.50	9.57	0.0597	136,030	212	8.98	10.58
2024-02-27	Z	VMO	9.55	9.565	9.49	9.50	-0.04	130,260	276	8.98	10.58
2024-02-26	Z	VMO	9.63	9.635	9.53	9.53	-0.10	85,726	189	8.22	10.58
2024-02-23	Z	VMO	9.62	9.66	9.60	9.63	-0.01	118,167	286	8.98	10.62
2024-02-22	Z	VMO	9.64	9.655	9.6034	9.63		94,750	184	8.98	10.58
2024-02-21	Z	VMO	9.61	9.655	9.61	9.62	-0.015	112,033	335	8.98	10.62
2024-02-20	Z	VMO	9.57	9.655	9.57	9.63		452,322	245	8.98	10.58
2024-02-19	Z	VMO	9.63	9.64	9.60	9.63	-0.035	0	0	8.83	10.62
2024-02-16	Z	VMO	9.63	9.64	9.60	9.63	-0.035	56,672	183	8.83	10.62
2024-02-15	Z	VMO	9.65	9.72	9.62	9.67	0.0735	112,728	231	8.52	10.58
2024-02-14	Z	VMO	9.59	9.66	9.59	9.63	0.071	209,622	412	8.98	10.62
2024-02-13	Z	VMO	9.61	9.625	9.56	9.57	-0.115	153,016	395	8.98	10.58
2024-02-12	Z	VMO	9.67	9.69	9.64	9.69	0.055	121,221	401	8.98	10.58
2024-02-09	Z	VMO	9.63	9.67	9.62	9.63		92,970	315	8.62	10.58
2024-02-08	Z	VMO	9.65	9.65	9.61	9.63	-0.02	158,140	291	8.98	10.58
2024-02-07	Z	VMO	9.62	9.67	9.585	9.65	0.05	235,867	846	8.98	10.62
2024-02-06	Z	VMO	9.51	9.61	9.505	9.60	0.08	147,712	389	8.98	10.58