Village Farms Intl (NQ: VFF )

0.7995 +0.0095 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.7960 0.7999 0.7800 0.7995 294,862 +0.01(+1.20%)
Feb 22, 2024 0.8037 0.8200 0.7801 0.7900 358,920 -0.02(-2.47%)
Feb 21, 2024 0.8200 0.8400 0.7831 0.8100 321,623 -0.00(-0.61%)
Feb 20, 2024 0.8400 0.8500 0.8081 0.8150 272,409 -0.04(-4.68%)
Feb 16, 2024 0.8400 0.8650 0.8000 0.8550 682,399 +0.02(+1.98%)
Feb 15, 2024 0.7860 0.8400 0.7860 0.8384 310,342 +0.04(+4.76%)
Feb 14, 2024 0.7800 0.8050 0.7605 0.8003 369,794 +0.02(+3.00%)
Feb 13, 2024 0.7700 0.7900 0.7600 0.7770 513,418 -0.00(-0.41%)
Feb 12, 2024 0.7800 0.8100 0.7800 0.7802 836,810 -0.01(-1.24%)
Feb 09, 2024 0.8000 0.8100 0.7718 0.7900 699,292 -0.01(-0.63%)
Feb 08, 2024 0.8100 0.8226 0.7800 0.7950 601,636 -0.02(-1.97%)
Feb 07, 2024 0.8300 0.8509 0.8020 0.8110 844,123 -0.04(-4.59%)
Feb 06, 2024 0.8410 0.8600 0.8214 0.8500 439,053 +0.01(+1.71%)
Feb 05, 2024 0.8500 0.8749 0.8241 0.8357 458,645 -0.01(-1.68%)
Feb 02, 2024 0.8900 0.8900 0.8470 0.8500 408,738 -0.04(-4.49%)
Feb 01, 2024 0.8650 0.9100 0.8410 0.8900 663,505 +0.04(+4.71%)
Jan 31, 2024 0.8800 0.8800 0.8380 0.8500 369,734 -0.02(-2.71%)
Jan 30, 2024 0.8800 0.8900 0.8600 0.8737 227,631 -0.01(-0.73%)
Jan 29, 2024 0.8600 0.8860 0.8502 0.8801 467,324 +0.02(+1.86%)
Jan 26, 2024 0.8483 0.8700 0.8225 0.8640 527,625 +0.02(+2.16%)
Jan 25, 2024 0.8208 0.8500 0.8200 0.8457 687,710 +0.01(+1.57%)
Jan 24, 2024 0.8500 0.8500 0.8200 0.8326 263,599 -0.01(-0.88%)
Jan 23, 2024 0.8516 0.8789 0.8312 0.8400 216,742 -0.02(-2.33%)
Jan 22, 2024 0.8600 0.8800 0.8500 0.8600 313,915 +0.02(+2.38%)
Jan 19, 2024 0.8600 0.8605 0.8100 0.8400 506,420 -0.01(-1.20%)
Jan 18, 2024 0.8900 0.8900 0.8300 0.8502 390,768 -0.03(-3.61%)
Jan 17, 2024 0.8800 0.9298 0.8504 0.8820 415,287 +0.00(+0.23%)
Jan 16, 2024 0.8300 0.8999 0.8125 0.8800 912,256 +0.05(+6.02%)
Jan 12, 2024 0.8000 0.8300 0.7900 0.8300 431,960 +0.03(+3.75%)
Jan 11, 2024 0.7847 0.8099 0.7700 0.8000 298,312 +0.02(+2.55%)
Jan 10, 2024 0.8114 0.8200 0.7511 0.7801 415,343 -0.01(-1.63%)
Jan 09, 2024 0.8350 0.8380 0.7900 0.7930 423,188 -0.04(-4.43%)
Jan 08, 2024 0.7900 0.8398 0.7800 0.8298 674,572 +0.04(+5.05%)
Jan 05, 2024 0.7900 0.8000 0.7596 0.7899 394,180 -0.01(-1.14%)
Jan 04, 2024 0.7800 0.8280 0.7700 0.7990 642,361 +0.03(+3.78%)
Jan 03, 2024 0.7600 0.7898 0.7400 0.7699 489,746 +0.01(+1.29%)
Jan 02, 2024 0.7900 0.7900 0.7500 0.7601 295,215 -0.00(-0.12%)
Dec 29, 2023 0.7861 0.8300 0.7000 0.7610 694,520 -0.04(-4.76%)
Dec 28, 2023 0.7800 0.8100 0.7625 0.7990 583,711 +0.01(+1.52%)
Dec 27, 2023 0.8000 0.8398 0.7809 0.7870 655,626 -0.02(-2.90%)
Dec 26, 2023 0.7900 0.8170 0.7535 0.8105 599,613 +0.04(+5.55%)
Dec 22, 2023 0.7300 0.7900 0.7300 0.7679 1,059,865 +0.04(+5.84%)
Dec 21, 2023 0.7200 0.7485 0.7101 0.7255 564,161 +0.01(+1.68%)
Dec 20, 2023 0.7500 0.7840 0.7040 0.7135 679,447 -0.05(-6.12%)
Dec 19, 2023 0.7663 0.7848 0.7426 0.7600 356,656 +0.00(+0.00%)
Dec 18, 2023 0.7700 0.7900 0.7350 0.7600 412,538 -0.01(-1.68%)
Dec 15, 2023 0.7800 0.7948 0.7650 0.7730 139,088 -0.00(-0.22%)
Dec 14, 2023 0.7600 0.8100 0.7600 0.7747 499,504 -0.00(-0.55%)
Dec 13, 2023 0.7400 0.7790 0.7200 0.7790 444,589 +0.03(+4.56%)
Dec 12, 2023 0.7800 0.7861 0.7400 0.7450 399,419 -0.02(-2.74%)
Dec 11, 2023 0.7972 0.8149 0.7600 0.7660 321,944 -0.02(-3.05%)
Dec 08, 2023 0.8200 0.8400 0.7800 0.7901 403,244 -0.03(-3.65%)
Dec 07, 2023 0.8300 0.8500 0.8120 0.8200 313,244 +0.00(+0.00%)
Dec 06, 2023 0.8300 0.8600 0.8100 0.8200 364,845 +0.00(+0.00%)
Dec 05, 2023 0.8700 0.8700 0.8119 0.8200 302,498 -0.03(-3.48%)
Dec 04, 2023 0.8200 0.8700 0.8175 0.8496 537,884 +0.02(+2.86%)
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.