Skip to main content

Village Farms Intl (NQ: VFF )

0.9983 -0.0217 (-2.13%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 1.110 1.120 1.000 1.020 871,116 -0.09(-8.11%)
Jun 21, 2024 1.000 1.120 0.9600 1.110 1,599,369 +0.12(+12.22%)
Jun 20, 2024 1.010 1.020 0.9600 0.9891 404,854 -0.01(-1.09%)
Jun 18, 2024 0.9800 1.010 0.9600 1.000 300,304 +0.03(+2.64%)
Jun 17, 2024 0.9800 1.010 0.9503 0.9743 433,216 -0.02(-2.33%)
Jun 14, 2024 1.030 1.038 0.9799 0.9975 350,608 -0.03(-3.16%)
Jun 13, 2024 1.060 1.069 1.010 1.030 335,150 -0.02(-1.90%)
Jun 12, 2024 1.070 1.070 1.030 1.050 229,496 +0.01(+0.96%)
Jun 11, 2024 1.050 1.050 1.010 1.040 358,378 -0.02(-1.89%)
Jun 10, 2024 1.050 1.060 1.030 1.060 237,004 +0.02(+1.92%)
Jun 07, 2024 1.050 1.060 1.040 1.040 240,169 -0.01(-0.95%)
Jun 06, 2024 1.050 1.060 1.020 1.050 455,172 -0.01(-0.94%)
Jun 05, 2024 1.070 1.090 1.040 1.060 473,408 -0.01(-0.93%)
Jun 04, 2024 1.100 1.120 1.050 1.070 478,011 -0.05(-4.46%)
Jun 03, 2024 1.210 1.210 1.090 1.120 670,376 -0.07(-5.88%)
May 31, 2024 1.190 1.210 1.150 1.190 306,731 +0.02(+1.71%)
May 30, 2024 1.160 1.180 1.130 1.170 269,826 +0.01(+0.86%)
May 29, 2024 1.170 1.170 1.130 1.160 408,657 -0.02(-1.69%)
May 28, 2024 1.200 1.200 1.155 1.180 429,976 -0.01(-0.84%)
May 24, 2024 1.150 1.220 1.150 1.190 395,785 +0.04(+3.48%)
May 23, 2024 1.240 1.240 1.150 1.150 578,656 -0.06(-4.96%)
May 22, 2024 1.260 1.260 1.190 1.210 518,894 -0.04(-2.81%)
May 21, 2024 1.300 1.310 1.230 1.245 629,530 -0.03(-2.73%)
May 20, 2024 1.290 1.330 1.265 1.280 526,549 +0.02(+1.59%)
May 17, 2024 1.430 1.480 1.260 1.260 2,075,448 -0.11(-8.03%)
May 16, 2024 1.350 1.420 1.310 1.370 1,092,554 +0.02(+1.48%)
May 15, 2024 1.330 1.350 1.270 1.350 441,308 +0.04(+3.05%)
May 14, 2024 1.280 1.355 1.270 1.310 586,572 +0.01(+0.77%)
May 13, 2024 1.270 1.330 1.260 1.300 431,408 +0.04(+3.17%)
May 10, 2024 1.320 1.340 1.260 1.260 492,324 -0.05(-3.82%)
May 09, 2024 1.270 1.330 1.240 1.310 485,182 +0.05(+3.97%)
May 08, 2024 1.250 1.270 1.190 1.260 605,174 +0.06(+5.00%)
May 07, 2024 1.250 1.265 1.180 1.200 991,818 -0.02(-1.64%)
May 06, 2024 1.380 1.380 1.210 1.220 1,328,202 -0.12(-8.96%)
May 03, 2024 1.300 1.350 1.300 1.340 750,735 +0.04(+3.08%)
May 02, 2024 1.370 1.440 1.290 1.300 953,039 -0.03(-2.26%)
May 01, 2024 1.510 1.550 1.300 1.330 2,340,593 -0.20(-13.07%)
Apr 30, 2024 1.270 1.620 1.270 1.530 4,651,856 +0.22(+16.79%)
Apr 29, 2024 1.370 1.370 1.270 1.310 610,549 -0.04(-3.32%)
Apr 26, 2024 1.280 1.420 1.270 1.355 788,195 +0.08(+6.69%)
Apr 25, 2024 1.270 1.340 1.270 1.270 374,587 -0.05(-3.79%)
Apr 24, 2024 1.340 1.360 1.262 1.320 540,823 -0.05(-3.65%)
Apr 23, 2024 1.250 1.390 1.234 1.370 1,270,652 +0.16(+13.22%)
Apr 22, 2024 1.310 1.330 1.200 1.210 740,862 -0.12(-9.02%)
Apr 19, 2024 1.240 1.350 1.233 1.330 614,321 +0.10(+8.13%)
Apr 18, 2024 1.210 1.295 1.150 1.230 663,036 +0.02(+1.65%)
Apr 17, 2024 1.310 1.320 1.200 1.210 820,383 -0.09(-6.92%)
Apr 16, 2024 1.360 1.380 1.290 1.300 610,119 -0.09(-6.47%)
Apr 15, 2024 1.300 1.400 1.280 1.390 866,018 +0.12(+9.45%)
Apr 12, 2024 1.340 1.380 1.225 1.270 1,152,950 -0.09(-6.62%)
Apr 11, 2024 1.400 1.420 1.330 1.360 727,836 -0.04(-2.86%)
Apr 10, 2024 1.270 1.450 1.230 1.400 1,365,100 +0.13(+10.24%)
Apr 09, 2024 1.230 1.290 1.100 1.270 1,868,284 -0.01(-0.78%)
Apr 08, 2024 1.340 1.370 1.266 1.280 1,159,445 -0.08(-5.88%)
Apr 05, 2024 1.390 1.440 1.320 1.360 1,314,661 -0.04(-2.86%)
Apr 04, 2024 1.560 1.560 1.370 1.400 2,825,192 -0.10(-6.67%)
Apr 03, 2024 1.440 1.570 1.400 1.500 2,690,007 +0.09(+6.38%)
Apr 02, 2024 1.390 1.450 1.310 1.410 1,808,070 +0.03(+2.17%)
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.