Skip to main content

Village Farms Intl (NQ: VFF )

1.240 -0.075 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.8317 0.8599 0.7751 0.7975 954,214 -0.03(-4.11%)
Sep 28, 2023 0.8800 0.8825 0.8207 0.8317 681,630 -0.05(-5.46%)
Sep 27, 2023 0.8800 0.8920 0.8200 0.8797 895,582 +0.02(+2.41%)
Sep 26, 2023 0.9200 0.9256 0.8501 0.8590 678,852 -0.04(-4.86%)
Sep 25, 2023 0.9000 0.9328 0.9005 0.9029 759,660 +0.01(+0.75%)
Sep 22, 2023 0.8700 0.9198 0.8700 0.8962 778,217 +0.02(+2.68%)
Sep 21, 2023 0.9100 0.9200 0.8702 0.8728 634,616 -0.04(-4.61%)
Sep 20, 2023 0.8800 0.9400 0.8600 0.9150 1,041,931 +0.04(+3.99%)
Sep 19, 2023 0.9000 0.9200 0.8580 0.8799 1,178,288 -0.03(-3.38%)
Sep 18, 2023 1.000 1.000 0.9019 0.9107 1,940,206 -0.10(-9.83%)
Sep 15, 2023 1.050 1.100 1.000 1.010 1,987,995 +0.02(+2.02%)
Sep 14, 2023 0.9500 1.010 0.9500 0.9900 1,271,442 +0.05(+5.21%)
Sep 13, 2023 0.9619 0.9900 0.9150 0.9410 1,040,404 -0.02(-2.38%)
Sep 12, 2023 1.070 1.150 0.9500 0.9639 2,702,004 -0.10(-9.07%)
Sep 11, 2023 0.9300 1.170 0.9120 1.060 4,940,510 +0.15(+16.48%)
Sep 08, 2023 0.8702 0.9292 0.8650 0.9100 935,544 +0.02(+2.08%)
Sep 07, 2023 0.9100 0.9400 0.8500 0.8915 583,785 -0.01(-1.37%)
Sep 06, 2023 0.9800 0.9800 0.8800 0.9039 842,519 -0.03(-3.42%)
Sep 05, 2023 0.8900 0.9600 0.8801 0.9359 1,618,706 +0.04(+4.92%)
Sep 01, 2023 0.9000 0.9599 0.8801 0.8920 1,254,173 +0.01(+1.64%)
Aug 31, 2023 0.8800 1.110 0.8700 0.8776 4,529,547 +0.01(+0.87%)
Aug 30, 2023 0.7700 0.9000 0.7600 0.8700 913,575 +0.10(+12.99%)
Aug 29, 2023 0.7470 0.7834 0.7401 0.7700 272,460 +0.01(+1.58%)
Aug 28, 2023 0.7470 0.7894 0.7400 0.7580 260,199 +0.00(+0.12%)
Aug 25, 2023 0.8100 0.8290 0.7402 0.7571 512,923 -0.05(-6.53%)
Aug 24, 2023 0.8800 0.8800 0.8100 0.8100 372,151 -0.07(-7.53%)
Aug 23, 2023 0.8310 0.8798 0.8307 0.8760 246,642 +0.03(+3.58%)
Aug 22, 2023 0.9178 0.9200 0.8323 0.8457 502,120 -0.07(-7.37%)
Aug 21, 2023 0.9300 0.9300 0.8900 0.9130 510,887 -0.03(-2.87%)
Aug 18, 2023 0.9000 0.9485 0.8462 0.9400 2,026,339 +0.03(+3.30%)
Aug 17, 2023 0.8250 0.9200 0.8205 0.9100 900,119 +0.09(+10.94%)
Aug 16, 2023 0.9300 0.9400 0.8203 0.8203 1,235,611 -0.11(-11.36%)
Aug 15, 2023 0.9600 0.9800 0.8849 0.9254 1,246,334 -0.03(-3.60%)
Aug 14, 2023 0.8900 0.9649 0.8618 0.9600 2,939,508 +0.11(+12.94%)
Aug 11, 2023 0.7090 0.8780 0.6264 0.8500 2,802,725 +0.15(+20.57%)
Aug 10, 2023 0.6800 0.7253 0.6720 0.7050 1,106,211 +0.01(+1.59%)
Aug 09, 2023 0.6500 0.6940 0.6411 0.6940 2,384,232 +0.09(+14.71%)
Aug 08, 2023 0.5700 0.6200 0.5650 0.6050 1,193,017 +0.03(+4.44%)
Aug 07, 2023 0.5850 0.5850 0.5500 0.5793 725,337 +0.02(+3.39%)
Aug 04, 2023 0.5910 0.5988 0.5603 0.5603 868,647 -0.02(-3.56%)
Aug 03, 2023 0.5800 0.5999 0.5620 0.5810 653,217 -0.01(-1.53%)
Aug 02, 2023 0.6072 0.6290 0.5900 0.5900 337,898 -0.03(-4.07%)
Aug 01, 2023 0.6280 0.6290 0.6120 0.6150 265,399 -0.01(-2.35%)
Jul 31, 2023 0.6320 0.6320 0.6159 0.6298 572,557 +0.01(+2.07%)
Jul 28, 2023 0.5900 0.6200 0.5900 0.6170 386,187 +0.03(+5.47%)
Jul 27, 2023 0.6010 0.6192 0.5837 0.5850 362,181 -0.02(-3.78%)
Jul 26, 2023 0.6100 0.6101 0.5820 0.6080 373,476 +0.02(+3.05%)
Jul 25, 2023 0.6500 0.6561 0.5851 0.5900 666,438 -0.05(-7.78%)
Jul 24, 2023 0.6060 0.6598 0.5990 0.6398 613,948 +0.04(+6.63%)
Jul 21, 2023 0.5980 0.6090 0.5926 0.6000 279,395 +0.01(+0.86%)
Jul 20, 2023 0.6100 0.6350 0.5949 0.5949 364,593 -0.04(-6.31%)
Jul 19, 2023 0.6200 0.6800 0.6200 0.6350 743,281 +0.01(+1.68%)
Jul 18, 2023 0.5880 0.6266 0.5815 0.6245 368,443 +0.03(+5.78%)
Jul 17, 2023 0.6174 0.6290 0.5800 0.5904 763,086 -0.02(-4.06%)
Jul 14, 2023 0.6311 0.6400 0.6026 0.6154 594,788 -0.02(-3.83%)
Jul 13, 2023 0.6500 0.6599 0.6300 0.6399 334,488 +0.01(+1.25%)
Jul 12, 2023 0.6700 0.6799 0.6320 0.6320 399,181 -0.04(-5.67%)
Jul 11, 2023 0.6088 0.6700 0.6050 0.6700 689,038 +0.07(+11.85%)
Jul 10, 2023 0.6000 0.6100 0.5900 0.5990 369,423 -0.02(-2.76%)
Jul 07, 2023 0.5894 0.6199 0.5800 0.6160 295,058 +0.06(+9.94%)
Jul 06, 2023 0.6200 0.6280 0.5603 0.5603 431,163 -0.07(-10.67%)
Jul 05, 2023 0.6300 0.6378 0.6100 0.6272 276,308 -0.01(-1.58%)
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.