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

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.430 1.480 1.260 1.260 2,073,151 -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 1.260 605,193 +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%)
May 01, 2024 1.510 1.550 1.300 1.330 2,340,593 -0.20(-13.07%)
Apr 30, 2024 1.270 1.620 1.270 1.530 4,651,856 +0.22(+16.79%)
Apr 29, 2024 1.370 1.370 1.270 1.310 610,549 -0.04(-3.32%)
Apr 26, 2024 1.280 1.420 1.270 1.355 788,195 +0.08(+6.69%)
Apr 25, 2024 1.270 1.340 1.270 1.270 374,587 -0.05(-3.79%)
Apr 24, 2024 1.340 1.360 1.262 1.320 540,823 -0.05(-3.65%)
Apr 23, 2024 1.250 1.390 1.234 1.370 1,270,652 +0.16(+13.22%)
Apr 22, 2024 1.310 1.330 1.200 1.210 740,862 -0.12(-9.02%)
Apr 19, 2024 1.240 1.350 1.233 1.330 614,321 +0.10(+8.13%)
Apr 18, 2024 1.210 1.295 1.150 1.230 663,036 +0.02(+1.65%)
Apr 17, 2024 1.310 1.320 1.200 1.210 820,383 -0.09(-6.92%)
Apr 16, 2024 1.360 1.380 1.290 1.300 610,119 -0.09(-6.47%)
Apr 15, 2024 1.300 1.400 1.280 1.390 866,018 +0.12(+9.45%)
Apr 12, 2024 1.340 1.380 1.225 1.270 1,152,950 -0.09(-6.62%)
Apr 11, 2024 1.400 1.420 1.330 1.360 727,836 -0.04(-2.86%)
Apr 10, 2024 1.270 1.450 1.230 1.400 1,365,100 +0.13(+10.24%)
Apr 09, 2024 1.230 1.290 1.100 1.270 1,868,284 -0.01(-0.78%)
Apr 08, 2024 1.340 1.370 1.266 1.280 1,159,445 -0.08(-5.88%)
Apr 05, 2024 1.390 1.440 1.320 1.360 1,314,661 -0.04(-2.86%)
Apr 04, 2024 1.560 1.560 1.370 1.400 2,825,192 -0.10(-6.67%)
Apr 03, 2024 1.440 1.570 1.400 1.500 2,690,007 +0.09(+6.38%)
Apr 02, 2024 1.390 1.450 1.310 1.410 1,808,070 +0.03(+2.17%)
Apr 01, 2024 1.280 1.430 1.260 1.380 2,261,776 +0.14(+11.29%)
Mar 28, 2024 1.330 1.420 1.210 1.240 2,411,082 -0.07(-5.70%)
Mar 27, 2024 1.250 1.350 1.240 1.315 2,579,805 +0.09(+7.79%)
Mar 26, 2024 1.070 1.280 1.060 1.220 3,348,901 +0.16(+15.09%)
Mar 25, 2024 1.040 1.070 1.000 1.060 1,150,072 +0.03(+2.91%)
Mar 22, 2024 0.9800 1.030 0.9700 1.030 2,153,242 +0.08(+8.42%)
Mar 21, 2024 0.9700 1.020 0.9402 0.9500 551,111 -0.04(-3.76%)
Mar 20, 2024 0.9200 1.040 0.9000 0.9871 1,746,161 +0.09(+9.68%)
Mar 19, 2024 0.8568 0.9111 0.8300 0.9000 955,587 +0.04(+4.65%)
Mar 18, 2024 0.7688 0.8900 0.7500 0.8600 1,559,231 +0.12(+16.90%)
Mar 15, 2024 0.7190 0.7939 0.7125 0.7357 1,236,780 +0.05(+6.62%)
Mar 14, 2024 0.7200 0.7350 0.6900 0.6900 362,046 -0.01(-1.44%)
Mar 13, 2024 0.7300 0.7250 0.6345 0.7001 988,081 -0.04(-5.39%)
Mar 12, 2024 0.7200 0.8500 0.7110 0.7400 648,379 +0.01(+1.51%)
Mar 11, 2024 0.7300 0.7400 0.7200 0.7290 519,773 +0.01(+1.53%)
Mar 08, 2024 0.7200 0.7350 0.7150 0.7180 275,801 -0.00(-0.28%)
Mar 07, 2024 0.7200 0.7300 0.7110 0.7200 347,297 -0.01(-1.14%)
Mar 06, 2024 0.7300 0.7410 0.7200 0.7283 303,149 -0.01(-0.82%)
Mar 05, 2024 0.7500 0.7500 0.7203 0.7343 305,769 -0.01(-0.77%)
Mar 04, 2024 0.7700 0.7700 0.7302 0.7400 375,062 -0.02(-2.63%)
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.