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 UNCHANGED
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 (%)
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%)
Sep 01, 2020 5.690 5.820 5.500 5.770 766,856 +0.04(+0.70%)
Aug 31, 2020 5.710 5.770 5.430 5.730 1,043,225 +0.04(+0.70%)
Aug 28, 2020 5.360 5.710 5.290 5.690 919,000 +0.39(+7.36%)
Aug 27, 2020 5.270 5.550 5.200 5.300 878,706 -0.05(-0.93%)
Aug 26, 2020 5.640 5.730 5.300 5.350 1,504,445 -0.34(-5.98%)
Aug 25, 2020 4.960 5.980 4.960 5.690 7,913,517 +0.76(+15.42%)
Aug 24, 2020 5.030 5.040 4.880 4.930 472,306 -0.04(-0.80%)
Aug 21, 2020 5.080 5.090 4.970 4.970 352,600 -0.14(-2.74%)
Aug 20, 2020 5.020 5.140 4.880 5.110 461,434 +0.04(+0.79%)
Aug 19, 2020 5.000 5.170 4.870 5.070 776,320 +0.09(+1.81%)
Aug 18, 2020 5.210 5.310 4.970 4.980 983,969 -0.16(-3.11%)
Aug 17, 2020 5.750 5.800 5.090 5.140 1,610,496 -0.58(-10.14%)
Aug 14, 2020 5.900 6.000 5.470 5.720 1,509,400 -0.28(-4.67%)
Aug 13, 2020 5.950 6.070 5.770 6.000 1,309,747 -0.11(-1.80%)
Aug 12, 2020 6.520 6.520 5.960 6.110 1,276,746 -0.29(-4.53%)
Aug 11, 2020 6.360 6.550 6.140 6.400 701,016 +0.09(+1.43%)
Aug 10, 2020 6.080 6.430 6.080 6.310 626,648 +0.35(+5.87%)
Aug 07, 2020 6.030 6.210 5.910 5.960 464,200 -0.14(-2.30%)
Aug 06, 2020 6.080 6.130 5.900 6.100 420,781 -0.02(-0.33%)
Aug 05, 2020 6.320 6.490 6.100 6.120 371,752 -0.17(-2.70%)
Aug 04, 2020 6.020 6.340 5.930 6.290 689,543 +0.44(+7.52%)
Aug 03, 2020 6.130 6.160 5.770 5.850 713,017 -0.24(-3.94%)
Jul 31, 2020 6.350 6.600 6.030 6.090 707,800 -0.26(-4.09%)
Jul 30, 2020 6.050 6.390 5.960 6.350 610,942 +0.22(+3.59%)
Jul 29, 2020 6.360 6.360 5.850 6.130 980,442 -0.20(-3.16%)
Jul 28, 2020 5.980 6.570 5.840 6.330 1,534,037 +0.37(+6.21%)
Jul 27, 2020 5.800 5.980 5.700 5.960 955,580 +0.20(+3.47%)
Jul 24, 2020 5.650 5.820 5.440 5.760 804,800 +0.05(+0.88%)
Jul 23, 2020 5.630 5.810 5.540 5.710 515,565 +0.11(+1.96%)
Jul 22, 2020 6.000 6.000 5.500 5.600 1,041,230 -0.38(-6.35%)
Jul 21, 2020 5.390 6.030 5.350 5.980 1,802,182 +0.63(+11.78%)
Jul 20, 2020 5.190 5.380 5.130 5.350 453,315 +0.11(+2.10%)
Jul 17, 2020 5.300 5.460 5.140 5.240 434,800 -0.02(-0.38%)
Jul 16, 2020 5.150 5.340 5.070 5.260 336,595 +0.01(+0.19%)
Jul 15, 2020 5.000 5.360 4.980 5.250 927,412 +0.31(+6.28%)
Jul 14, 2020 5.000 5.080 4.780 4.940 612,461 -0.06(-1.20%)
Jul 13, 2020 5.180 5.500 4.970 5.000 1,020,412 -0.10(-1.96%)
Jul 10, 2020 4.970 5.140 4.850 5.100 602,400 +0.13(+2.62%)
Jul 09, 2020 5.500 5.510 4.930 4.970 911,418 -0.41(-7.62%)
Jul 08, 2020 5.320 5.750 5.260 5.380 1,081,399 +0.21(+4.06%)
Jul 07, 2020 5.010 5.230 4.900 5.170 627,592 +0.10(+1.97%)
Jul 06, 2020 4.820 5.080 4.720 5.070 787,250 +0.31(+6.51%)
Jul 02, 2020 5.000 5.010 4.730 4.760 669,700 -0.15(-3.05%)
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.