Skip to main content

Village Farms Intl (NQ: VFF )

1.100 +0.020 (+1.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.080 1.120 1.070 1.100 499,930 +0.02(+1.85%)
Jul 16, 2024 1.080 1.110 1.060 1.080 529,076 +0.00(+0.00%)
Jul 15, 2024 1.070 1.110 1.060 1.080 447,518 +0.01(+0.93%)
Jul 12, 2024 1.010 1.080 1.000 1.070 798,748 +0.07(+7.18%)
Jul 11, 2024 0.9678 1.030 0.9601 0.9983 514,976 +0.03(+3.15%)
Jul 10, 2024 0.9600 0.9775 0.9513 0.9678 126,667 +0.00(+0.20%)
Jul 09, 2024 0.9500 0.9799 0.9500 0.9659 240,551 +0.01(+0.61%)
Jul 08, 2024 0.9401 0.9800 0.9401 0.9600 416,437 +0.00(+0.00%)
Jul 05, 2024 0.9700 0.9950 0.9395 0.9600 299,725 -0.01(-1.23%)
Jul 03, 2024 0.9501 0.9736 0.9335 0.9720 252,232 +0.01(+0.74%)
Jul 02, 2024 0.9720 0.9999 0.9401 0.9649 364,494 -0.02(-1.54%)
Jul 01, 2024 1.040 1.040 0.9720 0.9800 291,864 -0.04(-3.92%)
Jun 28, 2024 1.000 1.050 0.9801 1.020 352,053 +0.04(+4.08%)
Jun 27, 2024 0.9900 1.040 0.9800 0.9800 392,818 -0.01(-1.09%)
Jun 26, 2024 0.9700 1.000 0.9700 0.9908 204,093 +0.02(+2.07%)
Jun 25, 2024 1.040 1.040 0.9601 0.9707 323,496 -0.05(-4.83%)
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%)
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.