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

Village Farms Intl (NQ: VFF )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 10.76 11.59 10.57 11.36 3,560,840 +0.73(+6.87%)
Nov 27, 2020 10.19 10.70 10.08 10.63 1,888,900 +0.63(+6.30%)
Nov 25, 2020 9.770 10.94 9.750 10.00 4,078,700 +0.40(+4.17%)
Nov 24, 2020 9.650 9.840 8.800 9.600 3,289,673 +0.21(+2.24%)
Nov 23, 2020 8.110 9.460 8.040 9.390 5,395,884 +1.40(+17.52%)
Nov 20, 2020 8.110 8.110 7.770 7.990 2,534,400 +0.00(+0.00%)
Nov 19, 2020 7.770 8.330 7.650 7.990 3,740,017 +0.12(+1.52%)
Nov 18, 2020 7.890 8.150 7.540 7.870 4,627,304 -0.23(-2.84%)
Nov 17, 2020 6.500 8.120 6.340 8.100 6,868,814 +1.58(+24.23%)
Nov 16, 2020 6.130 6.550 5.960 6.520 3,045,415 +0.61(+10.32%)
Nov 13, 2020 6.340 6.400 5.740 5.910 4,270,900 -0.15(-2.48%)
Nov 12, 2020 6.530 6.650 5.950 6.060 2,168,318 -0.49(-7.48%)
Nov 11, 2020 6.420 6.630 6.110 6.550 1,644,438 +0.19(+2.99%)
Nov 10, 2020 6.000 6.440 5.770 6.360 1,992,984 +0.25(+4.09%)
Nov 09, 2020 6.530 6.600 5.970 6.110 2,426,381 +0.15(+2.52%)
Nov 06, 2020 6.250 6.520 5.841 5.960 5,063,400 +0.03(+0.51%)
Nov 05, 2020 5.300 6.050 5.260 5.930 3,612,709 +0.87(+17.19%)
Nov 04, 2020 5.000 5.180 4.810 5.060 1,463,271 -0.22(-4.17%)
Nov 03, 2020 5.300 5.370 5.030 5.280 1,688,907 +0.10(+1.93%)
Nov 02, 2020 4.740 5.240 4.740 5.180 3,396,090 +0.53(+11.40%)
Oct 30, 2020 4.890 4.940 4.545 4.650 857,000 -0.27(-5.49%)
Oct 29, 2020 4.740 5.020 4.610 4.920 972,848 +0.20(+4.24%)
Oct 28, 2020 4.870 4.870 4.580 4.720 848,632 -0.25(-5.03%)
Oct 27, 2020 4.960 5.090 4.920 4.970 440,997 +0.03(+0.61%)
Oct 26, 2020 5.290 5.340 4.900 4.940 1,157,405 -0.44(-8.18%)
Oct 23, 2020 5.500 5.500 5.260 5.380 721,700 -0.05(-0.92%)
Oct 22, 2020 5.280 5.680 5.080 5.430 3,091,347 +0.17(+3.23%)
Oct 21, 2020 5.040 5.400 5.000 5.260 1,023,033 +0.24(+4.78%)
Oct 20, 2020 5.110 5.120 4.980 5.020 412,838 -0.03(-0.59%)
Oct 19, 2020 4.880 5.180 4.820 5.050 1,019,540 +0.12(+2.43%)
Oct 16, 2020 5.010 5.020 4.860 4.930 526,500 +0.01(+0.20%)
Oct 15, 2020 4.980 5.060 4.880 4.920 862,862 -0.23(-4.47%)
Oct 14, 2020 5.090 5.270 5.060 5.150 580,145 +0.07(+1.38%)
Oct 13, 2020 5.020 5.170 4.970 5.080 478,431 -0.01(-0.20%)
Oct 12, 2020 5.040 5.290 4.940 5.090 1,182,599 +0.09(+1.90%)
Oct 09, 2020 5.370 5.380 4.930 4.995 1,592,800 -0.17(-3.38%)
Oct 08, 2020 4.810 5.250 4.720 5.170 1,829,087 +0.38(+7.93%)
Oct 07, 2020 4.700 4.820 4.670 4.790 559,600 +0.11(+2.35%)
Oct 06, 2020 4.910 4.970 4.650 4.680 828,142 -0.21(-4.29%)
Oct 05, 2020 4.640 4.900 4.600 4.890 950,384 +0.26(+5.62%)
Oct 02, 2020 4.320 4.630 4.270 4.630 724,800 +0.10(+2.21%)
Oct 01, 2020 4.590 4.640 4.500 4.530 468,786 -0.05(-1.09%)
Sep 30, 2020 4.670 4.760 4.500 4.580 928,155 -0.07(-1.51%)
Sep 29, 2020 4.640 4.800 4.620 4.650 786,228 -0.03(-0.64%)
Sep 28, 2020 4.910 4.990 4.650 4.680 1,392,434 -0.16(-3.31%)
Sep 25, 2020 4.750 4.880 4.630 4.840 771,000 +0.06(+1.26%)
Sep 24, 2020 4.740 4.980 4.580 4.780 730,406 -0.03(-0.62%)
Sep 23, 2020 5.120 5.180 4.680 4.810 2,239,875 -0.32(-6.24%)
Sep 22, 2020 5.250 5.260 5.030 5.130 789,977 -0.04(-0.77%)
Sep 21, 2020 5.570 5.580 5.080 5.170 1,574,606 -0.57(-9.93%)
Sep 18, 2020 5.690 5.820 5.580 5.740 557,200 +0.01(+0.17%)
Sep 17, 2020 5.700 5.790 5.600 5.730 307,520 -0.01(-0.17%)
Sep 16, 2020 5.710 5.810 5.680 5.740 515,173 +0.00(+0.00%)
Sep 15, 2020 5.800 5.870 5.620 5.740 485,097 -0.01(-0.17%)
Sep 14, 2020 5.670 5.870 5.550 5.750 1,141,854 +0.17(+3.05%)
Sep 11, 2020 5.650 5.720 5.450 5.580 517,800 -0.02(-0.36%)
Sep 10, 2020 5.850 5.950 5.560 5.600 1,275,693 -0.18(-3.11%)
Sep 09, 2020 5.800 6.090 5.600 5.780 2,590,230 +0.05(+0.87%)
Sep 08, 2020 6.000 6.000 5.410 5.730 3,864,787 +0.50(+9.56%)
Sep 04, 2020 5.510 5.560 5.085 5.230 1,082,600 -0.33(-5.94%)
Sep 03, 2020 5.680 5.920 5.420 5.560 894,388 -0.18(-3.14%)
Sep 02, 2020 5.750 5.800 5.470 5.740 668,615 -0.03(-0.52%)
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.