VTGN(VTGN)
VTGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.64 | $0.67 | $0.62 | $0.64 | 250,897 |
| 5/20/2026 | $0.63 | $0.67 | $0.61 | $0.64 | 390,665 |
| 5/19/2026 | $0.60 | $0.64 | $0.56 | $0.63 | 859,166 |
| 5/18/2026 | $0.63 | $0.63 | $0.59 | $0.60 | 543,131 |
| 5/15/2026 | $0.64 | $0.64 | $0.61 | $0.62 | 661,917 |
| 5/14/2026 | $0.65 | $0.68 | $0.63 | $0.65 | 560,200 |
| 5/13/2026 | $0.61 | $0.66 | $0.61 | $0.66 | 885,034 |
| 5/12/2026 | $0.62 | $0.66 | $0.58 | $0.62 | 6.37M |
| 5/11/2026 | $0.61 | $0.70 | $0.61 | $0.67 | 1.32M |
| 5/8/2026 | $0.60 | $0.64 | $0.60 | $0.61 | 1.18M |
| 5/7/2026 | $0.61 | $0.61 | $0.58 | $0.59 | 317,686 |
| 5/6/2026 | $0.60 | $0.62 | $0.59 | $0.61 | 238,553 |
| 5/5/2026 | $0.63 | $0.63 | $0.60 | $0.60 | 235,539 |
| 5/4/2026 | $0.63 | $0.67 | $0.61 | $0.62 | 605,633 |
| 5/1/2026 | $0.61 | $0.64 | $0.60 | $0.63 | 427,435 |
| 4/30/2026 | $0.60 | $0.62 | $0.59 | $0.61 | 225,600 |
| 4/29/2026 | $0.59 | $0.60 | $0.58 | $0.60 | 377,621 |
| 4/28/2026 | $0.58 | $0.61 | $0.57 | $0.60 | 505,357 |
| 4/27/2026 | $0.60 | $0.60 | $0.57 | $0.57 | 392,047 |
| 4/24/2026 | $0.57 | $0.59 | $0.55 | $0.59 | 502,100 |
| 4/23/2026 | $0.59 | $0.60 | $0.56 | $0.57 | 684,100 |
| 4/22/2026 | $0.60 | $0.61 | $0.57 | $0.60 | 7.71M |
| 4/21/2026 | $0.61 | $0.63 | $0.59 | $0.61 | 368,348 |
| 4/20/2026 | $0.63 | $0.64 | $0.60 | $0.61 | 603,000 |
| 4/17/2026 | $0.59 | $0.65 | $0.59 | $0.63 | 1.19M |
| 4/16/2026 | $0.63 | $0.63 | $0.58 | $0.60 | 397,600 |
| 4/15/2026 | $0.61 | $0.63 | $0.59 | $0.61 | 935,400 |
| 4/14/2026 | $0.59 | $0.61 | $0.59 | $0.60 | 980,908 |
| 4/13/2026 | $0.55 | $0.63 | $0.55 | $0.58 | 1.26M |
| 4/10/2026 | $0.56 | $0.58 | $0.56 | $0.56 | 290,300 |
| 4/9/2026 | $0.55 | $0.57 | $0.53 | $0.56 | 168,300 |
| 4/8/2026 | $0.53 | $0.56 | $0.52 | $0.55 | 383,194 |
| 4/7/2026 | $0.54 | $0.58 | $0.51 | $0.54 | 587,400 |
| 4/6/2026 | $0.58 | $0.58 | $0.54 | $0.54 | 570,000 |
| 4/2/2026 | $0.60 | $0.61 | $0.59 | $0.59 | 329,809 |
| 4/1/2026 | $0.60 | $0.63 | $0.59 | $0.60 | 816,980 |
| 3/31/2026 | $0.54 | $0.59 | $0.54 | $0.57 | 314,837 |
| 3/30/2026 | $0.57 | $0.57 | $0.54 | $0.55 | 360,200 |
| 3/27/2026 | $0.59 | $0.61 | $0.56 | $0.57 | 532,000 |
| 3/26/2026 | $0.60 | $0.62 | $0.59 | $0.60 | 381,300 |
| 3/25/2026 | $0.62 | $0.65 | $0.61 | $0.61 | 388,100 |
| 3/24/2026 | $0.61 | $0.63 | $0.61 | $0.62 | 178,722 |
| 3/23/2026 | $0.62 | $0.63 | $0.60 | $0.62 | 247,039 |
| 3/20/2026 | $0.65 | $0.65 | $0.60 | $0.61 | 436,900 |
| 3/19/2026 | $0.60 | $0.65 | $0.59 | $0.64 | 501,100 |
| 3/18/2026 | $0.65 | $0.65 | $0.60 | $0.61 | 444,040 |
| 3/17/2026 | $0.63 | $0.67 | $0.62 | $0.65 | 654,000 |
| 3/16/2026 | $0.60 | $0.64 | $0.60 | $0.63 | 522,309 |
| 3/13/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 471,400 |
| 3/12/2026 | $0.59 | $0.64 | $0.59 | $0.63 | 512,800 |
| 3/11/2026 | $0.56 | $0.61 | $0.56 | $0.60 | 554,181 |
| 3/10/2026 | $0.60 | $0.63 | $0.60 | $0.61 | 290,725 |
| 3/9/2026 | $0.59 | $0.62 | $0.58 | $0.61 | 448,000 |
| 3/6/2026 | $0.61 | $0.61 | $0.59 | $0.61 | 660,979 |
| 3/5/2026 | $0.60 | $0.62 | $0.59 | $0.61 | 454,990 |
| 3/4/2026 | $0.61 | $0.65 | $0.60 | $0.60 | 813,929 |
| 3/3/2026 | $0.59 | $0.63 | $0.57 | $0.61 | 672,500 |
| 3/2/2026 | $0.56 | $0.62 | $0.56 | $0.60 | 501,749 |
| 2/27/2026 | $0.60 | $0.62 | $0.57 | $0.59 | 511,407 |
| 2/26/2026 | $0.58 | $0.62 | $0.57 | $0.60 | 1.05M |
| 2/25/2026 | $0.56 | $0.59 | $0.54 | $0.58 | 425,677 |
| 2/24/2026 | $0.56 | $0.58 | $0.55 | $0.56 | 316,188 |
| 2/23/2026 | $0.56 | $0.59 | $0.55 | $0.55 | 705,400 |