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

Village Farms Intl (NQ: VFF )

1.260 -0.110 (-8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2020 4.810 5.270 4.810 4.910 608,732 +0.12(+2.51%)
Jun 30, 2020 4.830 4.900 4.720 4.790 392,588 -0.13(-2.64%)
Jun 29, 2020 4.620 4.950 4.600 4.920 564,713 +0.29(+6.26%)
Jun 26, 2020 4.950 4.966 4.620 4.630 864,500 -0.33(-6.65%)
Jun 25, 2020 4.920 5.130 4.860 4.960 669,641 -0.01(-0.20%)
Jun 24, 2020 5.150 5.250 4.720 4.970 1,230,939 -0.18(-3.50%)
Jun 23, 2020 5.140 5.480 5.080 5.150 1,028,701 +0.00(+0.00%)
Jun 22, 2020 5.060 5.280 4.910 5.150 663,526 +0.05(+0.98%)
Jun 19, 2020 5.600 5.625 5.050 5.100 1,612,000 -0.43(-7.78%)
Jun 18, 2020 5.710 5.850 5.500 5.530 846,568 -0.25(-4.33%)
Jun 17, 2020 5.890 6.000 5.720 5.780 450,938 -0.10(-1.70%)
Jun 16, 2020 6.100 6.240 5.760 5.880 891,800 +0.01(+0.17%)
Jun 15, 2020 5.850 6.020 5.610 5.870 992,504 -0.20(-3.29%)
Jun 12, 2020 6.320 6.442 5.912 6.070 1,113,400 +0.29(+5.02%)
Jun 11, 2020 6.450 6.740 5.730 5.780 1,827,499 -1.13(-16.35%)
Jun 10, 2020 6.960 7.030 6.700 6.910 779,337 -0.08(-1.14%)
Jun 09, 2020 6.700 7.010 6.430 6.990 1,283,188 +0.19(+2.79%)
Jun 08, 2020 6.300 7.040 6.110 6.800 1,791,069 +0.76(+12.58%)
Jun 05, 2020 6.350 6.410 5.970 6.040 694,900 -0.11(-1.79%)
Jun 04, 2020 6.390 6.480 6.020 6.150 1,465,382 -0.22(-3.45%)
Jun 03, 2020 5.630 6.440 5.600 6.370 1,751,362 +0.81(+14.57%)
Jun 02, 2020 5.450 5.740 5.450 5.560 837,431 +0.09(+1.65%)
Jun 01, 2020 5.330 5.520 5.220 5.470 923,455 +0.03(+0.55%)
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%)
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.