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

Village Farms Intl (NQ: VFF )

1.345 +0.005 (+0.37%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 6, 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 (%)
Feb 28, 2020 3.900 4.180 3.850 4.090 865,700 -0.01(-0.24%)
Feb 27, 2020 4.110 4.260 3.900 4.100 716,137 -0.19(-4.43%)
Feb 26, 2020 4.300 4.510 4.240 4.290 645,071 +0.09(+2.14%)
Feb 25, 2020 4.550 4.580 4.160 4.200 832,873 -0.31(-6.87%)
Feb 24, 2020 4.550 4.650 4.390 4.510 704,517 -0.24(-5.05%)
Feb 21, 2020 5.060 5.060 4.740 4.750 666,700 -0.31(-6.13%)
Feb 20, 2020 5.190 5.459 5.030 5.060 766,858 -0.16(-3.07%)
Feb 19, 2020 5.250 5.290 5.110 5.220 557,834 +0.00(+0.00%)
Feb 18, 2020 5.150 5.290 5.020 5.220 692,660 -0.05(-0.95%)
Feb 14, 2020 4.920 5.280 4.830 5.270 2,685,500 +0.53(+11.18%)
Feb 13, 2020 4.630 4.820 4.570 4.740 659,188 +0.06(+1.28%)
Feb 12, 2020 4.710 4.940 4.640 4.680 733,020 -0.02(-0.43%)
Feb 11, 2020 4.650 4.860 4.460 4.700 1,032,677 +0.06(+1.29%)
Feb 10, 2020 5.020 5.030 4.610 4.640 1,453,454 -0.37(-7.39%)
Feb 07, 2020 5.420 5.440 4.990 5.010 1,587,500 -0.50(-9.07%)
Feb 06, 2020 5.750 5.820 5.500 5.510 709,982 -0.25(-4.34%)
Feb 05, 2020 5.720 5.800 5.620 5.760 430,940 +0.09(+1.59%)
Feb 04, 2020 5.590 5.780 5.500 5.670 1,042,201 +0.10(+1.80%)
Feb 03, 2020 5.450 5.590 5.390 5.570 449,122 +0.11(+2.01%)
Jan 31, 2020 5.590 5.730 5.380 5.460 439,700 -0.11(-1.97%)
Jan 30, 2020 5.460 5.600 5.370 5.570 400,368 +0.06(+1.09%)
Jan 29, 2020 5.730 5.797 5.495 5.510 362,569 -0.21(-3.67%)
Jan 28, 2020 5.500 5.720 5.490 5.720 686,480 +0.26(+4.76%)
Jan 27, 2020 5.310 5.580 5.250 5.460 653,294 -0.12(-2.15%)
Jan 24, 2020 5.850 5.968 5.450 5.580 1,126,900 -0.29(-4.94%)
Jan 23, 2020 5.870 5.980 5.730 5.870 470,879 +0.00(+0.00%)
Jan 22, 2020 5.850 5.960 5.710 5.870 791,989 +0.04(+0.69%)
Jan 21, 2020 6.170 6.240 5.770 5.830 752,942 -0.31(-5.05%)
Jan 17, 2020 6.250 6.450 6.070 6.140 830,700 -0.08(-1.29%)
Jan 16, 2020 6.500 6.700 6.170 6.220 1,268,980 -0.14(-2.20%)
Jan 15, 2020 5.540 6.700 5.540 6.360 3,450,289 +0.86(+15.64%)
Jan 14, 2020 5.500 5.890 5.350 5.500 1,908,911 -0.06(-1.08%)
Jan 13, 2020 5.430 5.650 5.160 5.560 1,589,864 +0.16(+2.96%)
Jan 10, 2020 5.600 5.600 5.370 5.400 728,100 -0.21(-3.74%)
Jan 09, 2020 5.640 5.746 5.500 5.610 439,183 +0.00(+0.00%)
Jan 08, 2020 5.680 5.870 5.370 5.610 1,349,411 -0.10(-1.75%)
Jan 07, 2020 5.780 5.880 5.680 5.710 663,359 -0.07(-1.21%)
Jan 06, 2020 6.060 6.080 5.760 5.780 813,060 -0.28(-4.62%)
Jan 03, 2020 6.050 6.270 5.930 6.060 692,400 -0.08(-1.30%)
Jan 02, 2020 6.310 6.320 5.960 6.140 598,690 -0.09(-1.44%)
Dec 31, 2019 5.760 6.300 5.760 6.230 1,021,900 +0.44(+7.60%)
Dec 30, 2019 6.270 6.420 5.750 5.790 861,326 -0.47(-7.51%)
Dec 27, 2019 5.810 6.367 5.760 6.260 1,164,700 +0.46(+7.93%)
Dec 26, 2019 5.990 5.990 5.780 5.800 315,395 -0.17(-2.85%)
Dec 24, 2019 5.700 5.980 5.610 5.970 310,800 +0.24(+4.19%)
Dec 23, 2019 6.000 6.090 5.690 5.730 594,312 -0.23(-3.86%)
Dec 20, 2019 5.880 6.119 5.760 5.960 503,500 +0.07(+1.19%)
Dec 19, 2019 5.500 5.960 5.400 5.890 784,299 +0.37(+6.70%)
Dec 18, 2019 5.950 5.980 5.500 5.520 1,082,214 -0.43(-7.23%)
Dec 17, 2019 6.190 6.200 5.950 5.950 639,118 -0.24(-3.88%)
Dec 16, 2019 6.230 6.390 6.110 6.190 394,558 +0.02(+0.32%)
Dec 13, 2019 6.390 6.480 6.170 6.170 515,000 -0.11(-1.75%)
Dec 12, 2019 6.060 6.300 6.030 6.280 486,730 +0.22(+3.63%)
Dec 11, 2019 6.190 6.300 6.030 6.060 485,869 -0.06(-0.98%)
Dec 10, 2019 6.480 6.565 6.100 6.120 712,038 -0.40(-6.13%)
Dec 09, 2019 6.590 6.930 6.420 6.520 700,079 -0.03(-0.46%)
Dec 06, 2019 6.330 6.610 6.310 6.550 376,800 +0.21(+3.31%)
Dec 05, 2019 6.380 6.440 6.240 6.340 413,757 +0.03(+0.48%)
Dec 04, 2019 6.400 6.490 6.210 6.310 296,545 -0.08(-1.25%)
Dec 03, 2019 6.110 6.450 5.920 6.390 895,849 +0.12(+1.91%)
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.