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

Very Good Food CO (OP: VRYYF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 12, 2021 2.550 2.550 2.550 0 -0.20(-7.27%)
Oct 11, 2021 2.670 2.770 2.620 2.750 136,002 +0.13(+4.96%)
Oct 08, 2021 2.750 2.750 2.490 2.620 183,294 -0.11(-4.03%)
Oct 07, 2021 2.500 2.770 2.380 2.730 605,996 +0.38(+16.20%)
Oct 06, 2021 2.190 2.390 2.120 2.349 459,990 +0.19(+8.59%)
Oct 05, 2021 2.000 2.180 2.000 2.163 244,448 +0.05(+2.54%)
Oct 04, 2021 1.900 2.127 1.890 2.110 319,012 +0.25(+13.44%)
Oct 01, 2021 1.950 2.030 1.835 1.860 362,303 -0.10(-4.96%)
Sep 30, 2021 1.990 2.040 1.945 1.957 212,173 -0.07(-3.60%)
Sep 29, 2021 2.100 2.140 2.008 2.030 106,056 -0.05(-2.40%)
Sep 28, 2021 2.120 2.160 2.020 2.080 186,181 -0.07(-3.26%)
Sep 27, 2021 2.160 2.300 2.110 2.150 148,510 -0.00(-0.16%)
Sep 24, 2021 2.155 2.190 2.140 2.154 135,363 -0.03(-1.21%)
Sep 23, 2021 2.130 2.203 2.130 2.180 116,881 +0.05(+2.34%)
Sep 22, 2021 2.160 2.260 2.130 2.130 231,784 -0.05(-2.25%)
Sep 21, 2021 2.270 2.270 2.150 2.179 183,923 -0.04(-1.62%)
Sep 20, 2021 2.275 2.284 2.165 2.215 233,047 -0.06(-2.42%)
Sep 17, 2021 2.325 2.350 2.213 2.270 188,925 -0.08(-3.20%)
Sep 16, 2021 2.220 2.345 2.220 2.345 60,774 +0.12(+5.63%)
Sep 15, 2021 2.345 2.345 2.220 2.220 157,526 -0.05(-2.20%)
Sep 14, 2021 2.250 2.330 2.250 2.270 128,168 -0.02(-1.09%)
Sep 13, 2021 2.260 2.381 2.260 2.295 82,568 -0.00(-0.22%)
Sep 10, 2021 2.370 2.380 2.300 2.300 65,368 -0.05(-2.13%)
Sep 09, 2021 2.310 2.380 2.298 2.350 70,420 -0.01(-0.42%)
Sep 08, 2021 2.380 2.400 2.300 2.360 115,672 -0.04(-1.67%)
Sep 07, 2021 2.380 2.420 2.350 2.400 70,038 +0.02(+1.05%)
Sep 03, 2021 2.460 2.460 2.350 2.375 130,766 -0.06(-2.26%)
Sep 02, 2021 2.400 2.453 2.400 2.430 79,322 +0.04(+1.67%)
Sep 01, 2021 2.410 2.486 2.380 2.390 123,159 -0.01(-0.62%)
Aug 31, 2021 2.600 2.600 2.380 2.405 74,919 -0.05(-1.84%)
Aug 30, 2021 2.600 2.600 2.420 2.450 135,620 -0.03(-1.41%)
Aug 27, 2021 2.525 2.540 2.380 2.485 306,487 +0.08(+3.54%)
Aug 26, 2021 2.640 2.650 2.210 2.400 556,255 -0.19(-7.34%)
Aug 25, 2021 2.500 2.680 2.478 2.590 441,680 +0.16(+6.64%)
Aug 24, 2021 2.170 2.500 2.130 2.429 715,913 +0.25(+11.35%)
Aug 23, 2021 2.220 2.240 2.150 2.181 154,974 -0.03(-1.30%)
Aug 20, 2021 2.205 2.290 2.195 2.210 56,953 +0.00(+0.00%)
Aug 19, 2021 2.300 2.330 2.150 2.210 256,680 -0.14(-5.96%)
Aug 18, 2021 2.410 2.420 2.325 2.350 104,192 -0.07(-2.89%)
Aug 17, 2021 2.340 2.420 2.330 2.420 121,662 +0.00(+0.00%)
Aug 16, 2021 2.500 2.500 2.410 2.420 101,524 -0.02(-1.02%)
Aug 13, 2021 2.480 2.500 2.421 2.445 122,902 -0.04(-1.41%)
Aug 12, 2021 2.530 2.530 2.450 2.480 55,936 -0.01(-0.40%)
Aug 11, 2021 2.600 2.600 2.450 2.490 42,523 +0.00(+0.00%)
Aug 10, 2021 2.430 2.540 2.400 2.490 84,116 +0.07(+2.68%)
Aug 09, 2021 2.425 2.500 2.400 2.425 92,418 -0.08(-3.00%)
Aug 06, 2021 2.450 2.500 2.430 2.500 74,761 +0.07(+2.86%)
Aug 05, 2021 2.410 2.465 2.370 2.430 75,280 +0.07(+2.99%)
Aug 04, 2021 2.410 2.460 2.300 2.360 207,498 -0.04(-1.67%)
Aug 03, 2021 2.680 2.680 2.380 2.400 173,957 -0.21(-8.05%)
Aug 02, 2021 2.610 2.650 2.530 2.610 59,786 +0.06(+2.34%)
Jul 30, 2021 2.710 2.732 2.510 2.550 102,034 -0.16(-5.89%)
Jul 29, 2021 2.860 2.910 2.690 2.710 56,567 -0.14(-5.05%)
Jul 28, 2021 2.650 2.919 2.650 2.854 103,417 +0.19(+7.30%)
Jul 27, 2021 2.650 2.839 2.590 2.660 156,200 +0.10(+3.70%)
Jul 26, 2021 2.560 2.660 2.500 2.565 70,895 +0.00(+0.20%)
Jul 23, 2021 2.560 2.687 2.490 2.560 87,006 +0.07(+2.81%)
Jul 22, 2021 2.450 2.570 2.430 2.490 97,838 +0.05(+2.05%)
Jul 21, 2021 2.450 2.500 2.380 2.440 81,676 +0.04(+1.72%)
Jul 20, 2021 2.340 2.450 2.310 2.399 154,434 +0.08(+3.40%)
Jul 19, 2021 2.475 2.520 2.200 2.320 263,456 -0.16(-6.45%)
Jul 16, 2021 2.570 2.570 2.440 2.480 194,492 +0.04(+1.65%)
Jul 15, 2021 2.550 2.600 2.365 2.440 355,804 -0.16(-5.98%)
Jul 14, 2021 2.710 2.960 2.510 2.595 279,567 -0.13(-4.95%)
Jul 13, 2021 2.830 2.900 2.720 2.730 162,883 -0.13(-4.55%)
Jul 12, 2021 2.870 2.935 2.810 2.860 83,105 -0.00(-0.09%)
Jul 09, 2021 2.790 3.000 2.775 2.863 139,884 +0.07(+2.61%)
Jul 08, 2021 2.860 2.865 2.750 2.790 316,293 -0.12(-4.12%)
Jul 07, 2021 3.200 3.200 2.900 2.910 215,204 -0.07(-2.35%)
Jul 06, 2021 3.200 3.200 2.950 2.980 258,566 -0.13(-4.14%)
Jul 02, 2021 3.260 3.260 3.070 3.109 137,574 -0.04(-1.31%)
Jul 01, 2021 3.300 3.300 3.100 3.150 69,380 -0.01(-0.32%)
Jun 30, 2021 3.250 3.300 3.000 3.160 158,394 +0.06(+1.85%)
Jun 29, 2021 3.120 3.315 3.060 3.103 132,704 -0.12(-3.65%)
Jun 28, 2021 3.150 3.310 3.150 3.220 85,808 +0.04(+1.26%)
Jun 25, 2021 3.315 3.315 3.170 3.180 116,815 -0.06(-1.85%)
Jun 24, 2021 3.205 3.440 3.160 3.240 66,357 +0.05(+1.41%)
Jun 23, 2021 3.370 3.370 3.000 3.195 162,880 +0.15(+4.75%)
Jun 22, 2021 3.100 3.163 3.020 3.050 226,809 -0.08(-2.50%)
Jun 21, 2021 3.185 3.220 3.070 3.128 152,752 -0.04(-1.25%)
Jun 18, 2021 3.545 3.545 3.150 3.168 176,309 -0.10(-3.13%)
Jun 17, 2021 3.210 3.555 3.210 3.270 210,597 +0.06(+1.87%)
Jun 16, 2021 3.245 3.329 2.890 3.210 694,263 -0.25(-7.23%)
Jun 15, 2021 3.550 3.550 3.380 3.460 135,487 -0.09(-2.53%)
Jun 14, 2021 3.580 3.636 3.510 3.550 82,728 -0.00(-0.03%)
Jun 11, 2021 3.550 3.650 3.550 3.551 69,438 -0.10(-2.72%)
Jun 10, 2021 3.669 3.710 3.570 3.650 74,996 +0.05(+1.53%)
Jun 09, 2021 3.640 3.900 3.551 3.595 118,496 -0.03(-0.96%)
Jun 08, 2021 4.000 4.000 3.560 3.630 151,635 -0.06(-1.58%)
Jun 07, 2021 3.700 3.868 3.650 3.688 108,716 -0.08(-2.16%)
Jun 04, 2021 4.000 4.000 3.690 3.770 97,803 +0.02(+0.53%)
Jun 03, 2021 3.875 3.980 3.720 3.750 96,428 -0.03(-0.86%)
Jun 02, 2021 3.800 3.939 3.777 3.783 143,157 +0.00(+0.07%)
Jun 01, 2021 3.640 3.850 3.593 3.780 175,505 +0.12(+3.31%)
May 28, 2021 3.620 4.000 3.620 3.659 74,543 -0.10(-2.69%)
May 27, 2021 4.000 4.000 3.700 3.760 130,286 +0.03(+0.80%)
May 26, 2021 3.920 3.970 3.600 3.730 164,457 -0.17(-4.36%)
May 25, 2021 3.780 3.920 3.750 3.900 87,097 +0.11(+3.04%)
May 24, 2021 3.728 3.890 3.660 3.785 94,314 +0.12(+3.31%)
May 21, 2021 3.475 3.808 3.470 3.664 119,838 +0.06(+1.77%)
May 20, 2021 3.130 3.815 3.130 3.600 68,836 +0.17(+4.96%)
May 19, 2021 3.650 3.670 3.100 3.430 97,807 -0.23(-6.41%)
May 18, 2021 3.315 3.700 3.240 3.665 149,777 +0.41(+12.42%)
May 17, 2021 3.330 3.373 3.240 3.260 94,331 +0.02(+0.62%)
May 14, 2021 2.910 3.300 2.910 3.240 157,027 +0.33(+11.27%)
May 13, 2021 3.271 3.271 2.860 2.912 301,377 -0.17(-5.46%)
May 12, 2021 3.300 3.350 2.976 3.080 436,671 -0.27(-7.95%)
May 11, 2021 3.501 3.501 3.200 3.346 239,078 -0.18(-5.10%)
May 10, 2021 3.650 3.720 3.500 3.526 119,699 -0.16(-4.31%)
May 07, 2021 3.595 4.070 3.500 3.685 204,852 +0.08(+2.08%)
May 06, 2021 3.655 3.860 3.600 3.610 162,557 -0.06(-1.63%)
May 05, 2021 3.730 3.896 3.650 3.670 69,431 -0.09(-2.32%)
May 04, 2021 3.780 3.870 3.650 3.757 140,798 -0.09(-2.42%)
May 03, 2021 4.190 4.190 3.800 3.850 121,421 -0.12(-3.02%)
Apr 30, 2021 4.130 4.210 3.960 3.970 80,300 -0.18(-4.34%)
Apr 29, 2021 4.200 4.260 4.140 4.150 96,779 +0.02(+0.49%)
Apr 28, 2021 4.110 4.280 4.073 4.130 256,056 +0.10(+2.48%)
Apr 27, 2021 4.050 4.160 3.900 4.030 116,323 -0.05(-1.23%)
Apr 26, 2021 4.215 4.215 4.000 4.080 102,274 +0.13(+3.29%)
Apr 23, 2021 3.820 4.000 3.680 3.950 109,800 +0.15(+3.95%)
Apr 22, 2021 3.790 3.850 3.631 3.800 95,455 +0.15(+4.11%)
Apr 21, 2021 3.685 3.760 3.500 3.650 133,849 +0.10(+2.87%)
Apr 20, 2021 3.700 4.400 3.510 3.548 231,074 -0.23(-6.00%)
Apr 19, 2021 4.780 4.780 3.620 3.775 137,228 -0.21(-5.27%)
Apr 16, 2021 3.850 4.000 3.710 3.984 132,100 +0.29(+7.84%)
Apr 15, 2021 3.850 3.982 3.630 3.695 192,679 -0.16(-4.03%)
Apr 14, 2021 4.000 4.000 3.840 3.850 114,005 -0.01(-0.15%)
Apr 13, 2021 3.900 3.958 3.780 3.856 130,215 -0.05(-1.38%)
Apr 12, 2021 4.090 4.100 3.800 3.910 167,645 -0.20(-4.87%)
Apr 09, 2021 4.207 4.260 4.070 4.110 78,000 -0.09(-2.14%)
Apr 08, 2021 4.020 4.340 4.020 4.200 100,359 +0.05(+1.20%)
Apr 07, 2021 4.317 4.420 3.960 4.150 163,402 -0.10(-2.35%)
Apr 06, 2021 4.102 4.420 3.959 4.250 187,183 +0.26(+6.43%)
Apr 05, 2021 4.395 4.395 3.920 3.993 121,414 +0.05(+1.19%)
Apr 01, 2021 3.970 4.050 3.920 3.946 93,500 +0.03(+0.64%)
Mar 31, 2021 3.900 3.950 3.650 3.921 170,868 +0.32(+8.94%)
Mar 30, 2021 3.740 3.764 3.510 3.599 269,864 -0.15(-4.01%)
Mar 29, 2021 4.290 4.290 3.690 3.750 114,027 -0.09(-2.35%)
Mar 26, 2021 3.850 3.979 3.746 3.840 205,200 -0.09(-2.35%)
Mar 25, 2021 4.000 4.055 3.750 3.932 199,952 +0.08(+2.14%)
Mar 24, 2021 4.160 4.210 3.820 3.850 225,461 -0.31(-7.45%)
Mar 23, 2021 4.575 4.575 4.048 4.160 130,800 -0.12(-2.80%)
Mar 22, 2021 4.595 4.640 4.178 4.280 130,068 -0.04(-0.91%)
Mar 19, 2021 4.250 4.370 4.140 4.319 110,400 +0.07(+1.63%)
Mar 18, 2021 4.710 4.789 3.750 4.250 424,529 -0.38(-8.21%)
Mar 17, 2021 4.740 4.788 4.298 4.630 147,829 -0.09(-1.91%)
Mar 16, 2021 4.830 4.900 4.545 4.720 133,289 -0.09(-1.87%)
Mar 15, 2021 5.000 5.000 4.750 4.810 220,920 +0.06(+1.35%)
Mar 12, 2021 4.770 4.800 4.640 4.746 125,300 +0.05(+1.06%)
Mar 11, 2021 4.680 4.770 4.640 4.696 120,780 +0.05(+1.18%)
Mar 10, 2021 4.770 4.804 4.600 4.641 142,868 -0.06(-1.24%)
Mar 09, 2021 4.640 4.850 4.610 4.700 149,592 +0.20(+4.44%)
Mar 08, 2021 4.215 4.780 4.180 4.500 251,393 +0.33(+7.91%)
Mar 05, 2021 4.090 4.180 3.488 4.170 826,700 +0.00(+0.00%)
Mar 04, 2021 4.610 4.630 3.990 4.170 526,619 -0.41(-8.94%)
Mar 03, 2021 4.760 4.820 4.530 4.579 236,716 -0.15(-3.18%)
Mar 02, 2021 4.850 4.880 4.660 4.730 139,123 -0.04(-0.84%)
Mar 01, 2021 4.750 4.850 4.635 4.770 169,214 +0.18(+3.92%)
Feb 26, 2021 4.690 4.900 4.500 4.590 245,300 -0.16(-3.37%)
Feb 25, 2021 5.185 5.210 4.500 4.750 279,371 -0.28(-5.51%)
Feb 24, 2021 4.740 5.040 4.640 5.027 310,936 +0.54(+11.96%)
Feb 23, 2021 4.774 4.800 4.000 4.490 664,580 -0.28(-5.87%)
Feb 22, 2021 4.880 4.940 4.750 4.770 457,535 -0.21(-4.17%)
Feb 19, 2021 5.085 5.150 4.910 4.978 456,400 -0.09(-1.75%)
Feb 18, 2021 5.135 5.140 4.993 5.066 335,257 -0.06(-1.24%)
Feb 17, 2021 5.280 5.340 5.079 5.130 529,224 -0.16(-3.04%)
Feb 16, 2021 5.250 5.400 5.247 5.290 461,673 +0.10(+1.96%)
Feb 12, 2021 5.150 5.260 5.120 5.189 212,100 +0.01(+0.17%)
Feb 11, 2021 5.190 5.214 5.100 5.180 341,983 -0.02(-0.38%)
Feb 10, 2021 5.200 5.310 5.120 5.200 331,445 +0.00(+0.00%)
Feb 09, 2021 5.380 5.380 5.150 5.200 305,771 -0.11(-2.07%)
Feb 08, 2021 5.350 5.410 5.260 5.310 409,972 -0.01(-0.19%)
Feb 05, 2021 5.595 5.600 5.192 5.320 463,700 -0.27(-4.87%)
Feb 04, 2021 5.680 5.692 5.520 5.593 235,155 +0.05(+0.83%)
Feb 03, 2021 5.400 5.650 5.310 5.546 313,338 +0.35(+6.66%)
Feb 02, 2021 5.200 5.290 5.140 5.200 278,337 +0.01(+0.19%)
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.