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

Village Farms Intl (NQ: VFF )

1.294 +0.024 (+1.87%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 26, 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 (%)
May 29, 2020 5.420 5.610 5.160 5.440 1,963,700 -0.24(-4.23%)
May 28, 2020 5.600 5.990 5.370 5.680 1,505,064 +0.09(+1.61%)
May 27, 2020 5.850 5.990 5.390 5.590 1,923,519 -0.28(-4.77%)
May 26, 2020 5.740 6.090 5.600 5.870 3,810,092 +0.67(+12.88%)
May 22, 2020 4.330 5.400 4.020 5.200 5,796,800 +0.96(+22.64%)
May 21, 2020 4.140 4.470 3.800 4.240 2,826,634 +0.03(+0.71%)
May 20, 2020 3.500 4.280 3.460 4.210 3,483,559 +0.82(+24.19%)
May 19, 2020 3.590 3.630 3.330 3.390 974,506 -0.22(-6.09%)
May 18, 2020 3.250 3.740 3.250 3.610 1,236,484 +0.48(+15.34%)
May 15, 2020 3.200 3.420 3.016 3.130 1,283,600 -0.11(-3.40%)
May 14, 2020 3.080 3.380 2.860 3.240 680,381 +0.20(+6.58%)
May 13, 2020 3.330 3.350 2.900 3.040 752,917 -0.28(-8.43%)
May 12, 2020 3.450 3.450 3.300 3.320 282,671 -0.09(-2.64%)
May 11, 2020 3.470 3.470 3.260 3.410 374,670 +0.00(+0.00%)
May 08, 2020 3.290 3.450 3.260 3.410 409,000 +0.13(+3.96%)
May 07, 2020 3.420 3.450 3.270 3.280 351,054 -0.09(-2.67%)
May 06, 2020 3.420 3.480 3.310 3.370 322,025 -0.02(-0.59%)
May 05, 2020 3.420 3.670 3.350 3.390 598,486 +0.01(+0.30%)
May 04, 2020 3.120 3.480 3.110 3.380 529,286 +0.19(+5.96%)
May 01, 2020 3.310 3.330 3.090 3.190 444,700 -0.20(-5.90%)
Apr 30, 2020 3.530 3.530 3.320 3.390 340,405 -0.14(-3.97%)
Apr 29, 2020 3.440 3.570 3.340 3.530 397,376 +0.17(+5.06%)
Apr 28, 2020 3.600 3.660 3.330 3.360 646,270 -0.17(-4.82%)
Apr 27, 2020 3.500 3.530 3.260 3.530 860,498 +0.20(+6.01%)
Apr 24, 2020 3.130 3.330 3.073 3.330 607,400 +0.21(+6.73%)
Apr 23, 2020 2.930 3.160 2.930 3.120 611,854 +0.19(+6.48%)
Apr 22, 2020 2.960 2.980 2.870 2.930 289,335 +0.06(+2.09%)
Apr 21, 2020 3.030 3.050 2.830 2.870 512,185 -0.18(-5.90%)
Apr 20, 2020 2.910 3.200 2.850 3.050 775,344 +0.14(+4.81%)
Apr 17, 2020 2.800 2.960 2.730 2.910 615,000 +0.21(+7.78%)
Apr 16, 2020 2.760 2.790 2.610 2.700 315,477 -0.07(-2.53%)
Apr 15, 2020 2.850 2.850 2.700 2.770 442,572 -0.13(-4.48%)
Apr 14, 2020 2.910 3.020 2.800 2.900 495,915 +0.06(+2.11%)
Apr 13, 2020 2.780 2.870 2.580 2.840 564,080 +0.06(+2.16%)
Apr 09, 2020 3.000 3.040 2.760 2.780 863,500 -0.20(-6.71%)
Apr 08, 2020 2.790 2.980 2.690 2.980 624,592 +0.22(+7.97%)
Apr 07, 2020 2.810 2.930 2.710 2.760 557,363 +0.07(+2.60%)
Apr 06, 2020 2.560 2.730 2.480 2.690 641,025 +0.21(+8.47%)
Apr 03, 2020 2.590 2.695 2.440 2.480 456,600 -0.11(-4.25%)
Apr 02, 2020 2.600 2.820 2.570 2.590 501,352 +0.03(+1.17%)
Apr 01, 2020 2.760 2.850 2.550 2.560 779,273 -0.30(-10.49%)
Mar 31, 2020 2.850 3.100 2.820 2.860 1,096,362 -0.40(-12.27%)
Mar 30, 2020 3.540 3.540 3.170 3.260 811,188 -0.21(-6.05%)
Mar 27, 2020 3.590 3.790 3.420 3.470 790,100 -0.18(-4.93%)
Mar 26, 2020 3.010 3.750 3.000 3.650 1,503,056 +0.70(+23.73%)
Mar 25, 2020 3.050 3.130 2.810 2.950 1,309,866 +0.18(+6.50%)
Mar 24, 2020 2.560 2.970 2.550 2.770 993,453 +0.30(+12.15%)
Mar 23, 2020 2.500 2.510 2.310 2.470 725,202 +0.08(+3.35%)
Mar 20, 2020 2.290 2.510 2.260 2.390 960,600 +0.16(+7.17%)
Mar 19, 2020 2.230 2.385 2.070 2.230 1,401,392 -0.28(-11.16%)
Mar 18, 2020 2.500 2.610 2.310 2.510 1,349,628 -0.07(-2.71%)
Mar 17, 2020 2.760 2.760 2.510 2.580 584,659 -0.11(-4.09%)
Mar 16, 2020 2.690 2.870 2.600 2.690 694,743 -0.26(-8.81%)
Mar 13, 2020 2.800 3.040 2.740 2.950 777,200 +0.24(+8.86%)
Mar 12, 2020 2.580 2.880 2.500 2.710 1,117,381 -0.19(-6.55%)
Mar 11, 2020 3.000 3.080 2.900 2.900 684,741 -0.22(-7.05%)
Mar 10, 2020 3.130 3.240 2.970 3.120 720,828 +0.21(+7.22%)
Mar 09, 2020 3.050 3.300 2.900 2.910 1,024,462 -0.44(-13.13%)
Mar 06, 2020 3.650 3.750 3.317 3.350 1,567,100 -0.41(-10.90%)
Mar 05, 2020 3.920 3.920 3.730 3.760 1,356,279 -0.26(-6.47%)
Mar 04, 2020 4.050 4.060 3.850 4.020 1,083,372 +0.09(+2.29%)
Mar 03, 2020 4.500 4.500 3.900 3.930 1,764,810 -0.23(-5.53%)
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.