Skip to main content

Village Farms Intl (NQ: VFF )

1.260 -0.110 (-8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.710 6.827 6.415 6.630 1,014,803 -0.15(-2.21%)
Nov 29, 2021 7.150 7.150 6.710 6.780 789,402 -0.27(-3.83%)
Nov 26, 2021 7.100 7.100 6.840 7.050 837,671 -0.31(-4.21%)
Nov 24, 2021 7.190 7.479 7.085 7.360 599,754 +0.10(+1.38%)
Nov 23, 2021 7.340 7.500 7.150 7.260 805,695 -0.11(-1.49%)
Nov 22, 2021 7.620 7.630 7.210 7.370 998,540 -0.22(-2.90%)
Nov 19, 2021 7.760 7.840 7.500 7.590 975,562 -0.19(-2.44%)
Nov 18, 2021 8.350 7.830 7.770 7.780 1,447,695 -0.53(-6.38%)
Nov 17, 2021 8.690 8.790 8.230 8.310 1,109,841 -0.39(-4.48%)
Nov 16, 2021 8.950 9.038 8.490 8.700 1,519,934 -0.37(-4.08%)
Nov 15, 2021 9.040 9.320 8.810 9.070 2,891,052 +0.24(+2.72%)
Nov 12, 2021 8.890 9.290 8.420 8.830 2,994,645 +0.09(+1.03%)
Nov 11, 2021 8.640 8.850 8.499 8.740 1,365,565 +0.15(+1.75%)
Nov 10, 2021 9.020 8.590 1,481,734 -0.67(-7.24%)
Nov 09, 2021 8.910 9.520 8.360 9.260 2,639,419 +0.92(+11.03%)
Nov 08, 2021 7.830 8.600 7.730 8.340 1,842,088 +0.66(+8.59%)
Nov 05, 2021 7.680 7.700 7.460 7.680 1,080,620 +0.03(+0.39%)
Nov 04, 2021 7.890 7.920 7.640 7.650 414,271 -0.23(-2.92%)
Nov 03, 2021 7.680 7.945 7.558 7.880 634,987 +0.18(+2.34%)
Nov 02, 2021 7.920 7.930 7.582 7.700 501,235 -0.21(-2.65%)
Nov 01, 2021 7.620 7.998 7.739 7.910 548,519 +0.34(+4.49%)
Oct 29, 2021 7.590 7.830 7.555 7.570 403,300 -0.04(-0.53%)
Oct 28, 2021 7.530 7.710 7.430 7.610 609,231 +0.08(+1.06%)
Oct 27, 2021 7.760 7.764 7.500 7.530 577,325 -0.23(-2.96%)
Oct 26, 2021 8.070 7.750 7.760 598,200 -0.12(-1.52%)
Oct 25, 2021 7.810 7.950 7.680 7.880 517,352 +0.07(+0.90%)
Oct 22, 2021 8.050 8.060 7.715 7.810 560,774 -0.20(-2.50%)
Oct 21, 2021 7.970 8.340 7.920 8.010 881,370 +0.05(+0.63%)
Oct 20, 2021 7.900 8.140 7.730 7.960 535,441 +0.04(+0.51%)
Oct 19, 2021 7.670 8.000 7.560 7.920 1,052,241 +0.26(+3.39%)
Oct 18, 2021 7.840 7.840 7.590 7.660 664,748 -0.18(-2.30%)
Oct 15, 2021 8.190 8.200 7.820 7.840 518,234 -0.27(-3.33%)
Oct 14, 2021 8.050 8.210 8.010 8.110 466,394 +0.13(+1.63%)
Oct 13, 2021 8.000 8.170 7.940 7.980 379,881 +0.01(+0.13%)
Oct 12, 2021 7.950 8.000 7.800 7.970 478,959 +0.16(+2.05%)
Oct 11, 2021 7.910 7.960 7.700 7.810 658,989 -0.13(-1.64%)
Oct 08, 2021 8.120 8.270 7.910 7.940 583,447 -0.14(-1.73%)
Oct 07, 2021 8.100 8.280 7.820 8.080 630,180 +0.07(+0.87%)
Oct 06, 2021 7.990 8.074 7.865 8.010 418,161 -0.09(-1.11%)
Oct 05, 2021 8.050 8.210 7.940 8.100 528,837 +0.10(+1.25%)
Oct 04, 2021 8.320 8.337 7.969 8.000 737,085 -0.35(-4.19%)
Oct 01, 2021 8.480 8.480 8.165 8.350 454,285 +0.01(+0.12%)
Sep 30, 2021 8.330 8.525 8.230 8.340 578,123 +0.10(+1.21%)
Sep 29, 2021 8.430 8.500 8.180 8.240 391,931 -0.11(-1.32%)
Sep 28, 2021 8.490 8.750 8.310 8.350 566,940 -0.17(-2.00%)
Sep 27, 2021 8.510 8.650 8.365 8.520 488,462 +0.04(+0.47%)
Sep 24, 2021 8.870 8.870 8.460 8.480 403,779 -0.43(-4.83%)
Sep 23, 2021 8.550 9.040 8.550 8.910 1,000,988 +0.41(+4.82%)
Sep 22, 2021 8.360 8.660 8.360 8.500 594,505 +0.18(+2.16%)
Sep 21, 2021 8.470 8.570 8.310 8.320 409,097 -0.11(-1.30%)
Sep 20, 2021 8.520 8.560 8.250 8.430 636,968 -0.36(-4.10%)
Sep 17, 2021 8.790 8.820 8.581 8.790 426,804 -0.02(-0.23%)
Sep 16, 2021 8.770 8.900 8.684 8.810 349,066 +0.02(+0.23%)
Sep 15, 2021 8.450 8.810 8.420 8.790 532,781 +0.31(+3.66%)
Sep 14, 2021 8.700 8.720 8.375 8.480 500,470 -0.20(-2.30%)
Sep 13, 2021 8.760 8.760 8.432 8.680 590,244 +0.13(+1.52%)
Sep 10, 2021 8.860 8.920 8.540 8.550 647,133 -0.22(-2.51%)
Sep 09, 2021 8.870 8.944 8.700 8.770 566,411 -0.12(-1.35%)
Sep 08, 2021 9.090 9.100 8.795 8.890 634,931 -0.23(-2.52%)
Sep 07, 2021 9.320 9.420 9.050 9.120 432,447 -0.20(-2.15%)
Sep 03, 2021 9.420 9.580 9.250 9.320 463,666 -0.16(-1.69%)
Sep 02, 2021 9.470 9.605 9.420 9.480 534,997 +0.07(+0.74%)
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.