Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Village Farms Intl (NQ: VFF )

1.315 +0.005 (+0.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.150 3.170 3.025 3.120 539,478 +0.02(+0.65%)
May 27, 2022 3.180 3.180 3.000 3.100 434,359 -0.02(-0.64%)
May 26, 2022 3.050 3.160 3.040 3.120 393,617 +0.11(+3.65%)
May 25, 2022 2.900 3.050 2.900 3.010 395,143 +0.08(+2.73%)
May 24, 2022 3.020 3.030 2.890 2.930 442,571 -0.12(-3.93%)
May 23, 2022 3.160 3.165 2.975 3.050 413,753 -0.06(-1.93%)
May 20, 2022 3.190 3.190 3.005 3.110 406,194 +0.03(+0.97%)
May 19, 2022 2.990 3.170 2.990 3.080 447,063 +0.06(+1.99%)
May 18, 2022 3.260 3.290 2.990 3.020 629,177 -0.28(-8.48%)
May 17, 2022 3.280 3.340 3.200 3.300 572,831 +0.13(+4.10%)
May 16, 2022 3.080 3.320 3.030 3.170 1,079,658 +0.09(+2.92%)
May 13, 2022 3.200 3.240 3.010 3.080 1,583,928 -0.03(-0.96%)
May 12, 2022 3.000 3.240 2.870 3.110 1,819,777 +0.06(+2.13%)
May 11, 2022 3.360 3.370 2.900 3.045 1,814,665 -0.31(-9.37%)
May 10, 2022 3.700 4.050 2.810 3.360 4,748,980 -0.48(-12.50%)
May 09, 2022 3.890 3.930 3.700 3.840 723,976 -0.13(-3.27%)
May 06, 2022 4.130 4.155 3.885 3.970 774,971 -0.18(-4.34%)
May 05, 2022 4.370 4.370 4.100 4.150 485,391 -0.31(-6.95%)
May 04, 2022 4.460 4.490 4.230 4.460 348,572 +0.06(+1.36%)
May 03, 2022 4.410 4.460 4.320 4.400 268,989 +0.02(+0.46%)
May 02, 2022 4.280 4.390 4.220 4.380 263,987 +0.07(+1.62%)
Apr 29, 2022 4.370 4.480 4.300 4.310 312,395 -0.09(-2.05%)
Apr 28, 2022 4.260 4.430 4.100 4.400 515,608 +0.25(+6.02%)
Apr 27, 2022 4.130 4.290 4.100 4.150 610,569 -0.04(-0.95%)
Apr 26, 2022 4.350 4.352 4.190 4.190 388,176 -0.18(-4.12%)
Apr 25, 2022 4.250 4.420 4.240 4.370 363,597 +0.08(+1.86%)
Apr 22, 2022 4.390 4.470 4.290 4.290 312,942 -0.10(-2.28%)
Apr 21, 2022 4.500 4.570 4.330 4.390 417,491 -0.06(-1.35%)
Apr 20, 2022 4.570 4.620 4.390 4.450 326,663 -0.07(-1.55%)
Apr 19, 2022 4.450 4.600 4.340 4.520 534,370 +0.05(+1.12%)
Apr 18, 2022 4.700 4.700 4.400 4.470 588,696 -0.22(-4.69%)
Apr 14, 2022 4.890 4.920 4.690 4.690 385,134 -0.19(-3.89%)
Apr 13, 2022 4.750 4.910 4.720 4.880 287,266 +0.13(+2.74%)
Apr 12, 2022 4.860 5.020 4.710 4.750 459,863 -0.06(-1.25%)
Apr 11, 2022 4.700 4.920 4.640 4.810 721,408 -0.02(-0.41%)
Apr 08, 2022 5.010 5.070 4.820 4.830 1,132,035 -0.21(-4.17%)
Apr 07, 2022 5.130 5.171 4.960 5.040 356,710 -0.10(-1.95%)
Apr 06, 2022 5.160 5.235 5.030 5.140 480,426 -0.04(-0.77%)
Apr 05, 2022 5.520 5.520 5.180 5.180 543,891 -0.32(-5.82%)
Apr 04, 2022 5.510 5.550 5.390 5.500 472,427 +0.02(+0.36%)
Apr 01, 2022 5.370 5.620 5.240 5.480 815,499 +0.20(+3.79%)
Mar 31, 2022 5.470 5.505 5.280 5.280 527,159 -0.21(-3.83%)
Mar 30, 2022 5.740 6.040 5.370 5.490 1,412,457 -0.25(-4.36%)
Mar 29, 2022 5.760 5.880 5.550 5.740 979,842 +0.04(+0.70%)
Mar 28, 2022 6.100 6.100 5.570 5.700 1,114,932 -0.40(-6.56%)
Mar 25, 2022 6.070 6.550 5.900 6.100 2,626,910 +0.30(+5.17%)
Mar 24, 2022 5.510 5.860 5.375 5.800 1,746,446 +0.35(+6.42%)
Mar 23, 2022 5.720 5.871 5.410 5.450 1,038,712 -0.15(-2.68%)
Mar 22, 2022 5.310 5.630 5.310 5.600 651,535 +0.31(+5.86%)
Mar 21, 2022 5.300 5.450 5.245 5.290 614,719 -0.01(-0.19%)
Mar 18, 2022 4.970 5.320 4.920 5.300 753,819 +0.30(+6.00%)
Mar 17, 2022 4.800 5.020 4.757 5.000 501,427 +0.20(+4.17%)
Mar 16, 2022 4.580 4.810 4.570 4.800 1,119,633 +0.25(+5.49%)
Mar 15, 2022 4.560 4.560 4.290 4.550 585,406 +0.05(+1.11%)
Mar 14, 2022 4.550 4.701 4.460 4.500 744,907 -0.06(-1.32%)
Mar 11, 2022 4.780 4.780 4.550 4.560 389,902 -0.13(-2.77%)
Mar 10, 2022 4.620 4.755 4.502 4.690 700,811 -0.03(-0.64%)
Mar 09, 2022 4.600 4.760 4.560 4.720 567,128 +0.31(+7.03%)
Mar 08, 2022 4.180 4.541 4.160 4.410 922,224 +0.22(+5.25%)
Mar 07, 2022 4.600 4.680 4.180 4.190 1,500,912 -0.45(-9.70%)
Mar 04, 2022 5.040 5.090 4.510 4.640 1,679,916 -0.54(-10.42%)
Mar 03, 2022 5.430 5.500 5.130 5.180 603,534 -0.16(-3.00%)
Mar 02, 2022 5.460 5.500 5.120 5.340 606,208 -0.05(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.