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

Very Good Food Co. (NQ: VGFC )

0.0515 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 20, 2023 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 (%)
Nov 30, 2022 0.1587 0.1600 0.1132 0.1200 23,521,186 -0.01(-8.47%)
Nov 29, 2022 0.1106 0.1427 0.1095 0.1311 19,738,448 +0.03(+31.10%)
Nov 28, 2022 0.1000 0.1027 0.0900 0.1000 4,872,443 +0.00(+1.11%)
Nov 25, 2022 0.1007 0.1079 0.0900 0.0989 4,890,425 -0.00(-3.89%)
Nov 23, 2022 0.1000 0.1340 0.0853 0.1029 30,404,628 +0.03(+32.95%)
Nov 22, 2022 0.0770 0.0850 0.0723 0.0774 1,679,322 +0.00(+0.52%)
Nov 21, 2022 0.0794 0.0800 0.0723 0.0770 2,586,002 -0.00(-3.75%)
Nov 18, 2022 0.0794 0.0842 0.0750 0.0800 1,189,870 +0.00(+2.83%)
Nov 17, 2022 0.0730 0.0838 0.0700 0.0778 1,846,684 +0.00(+6.43%)
Nov 16, 2022 0.0721 0.0780 0.0711 0.0731 1,640,706 +0.00(+1.53%)
Nov 15, 2022 0.0790 0.0790 0.0666 0.0720 2,597,046 -0.01(-8.63%)
Nov 14, 2022 0.0819 0.0819 0.0737 0.0788 1,346,639 -0.00(-4.37%)
Nov 11, 2022 0.0700 0.0827 0.0700 0.0824 2,988,803 +0.01(+14.44%)
Nov 10, 2022 0.0770 0.0808 0.0620 0.0720 2,003,024 -0.00(-4.00%)
Nov 09, 2022 0.0793 0.0794 0.0728 0.0750 458,573 -0.00(-3.85%)
Nov 08, 2022 0.0847 0.0847 0.0710 0.0780 1,553,752 -0.01(-7.91%)
Nov 07, 2022 0.0821 0.0868 0.0800 0.0847 1,422,433 +0.00(+3.29%)
Nov 04, 2022 0.1007 0.1007 0.0816 0.0820 1,746,855 -0.01(-5.86%)
Nov 03, 2022 0.0921 0.0999 0.0811 0.0871 1,663,062 -0.01(-12.11%)
Nov 02, 2022 0.1002 0.1039 0.0940 0.0991 488,413 +0.00(+0.30%)
Nov 01, 2022 0.1004 0.1200 0.0960 0.0988 1,516,987 -0.00(-4.54%)
Oct 31, 2022 0.1082 0.1082 0.0950 0.1035 906,088 +0.00(+0.88%)
Oct 28, 2022 0.1098 0.1098 0.0976 0.1026 1,188,469 -0.00(-3.30%)
Oct 27, 2022 0.1100 0.1113 0.1000 0.1061 601,701 -0.01(-5.10%)
Oct 26, 2022 0.1151 0.1151 0.1015 0.1118 1,184,305 +0.00(+1.64%)
Oct 25, 2022 0.1039 0.1150 0.1039 0.1100 284,972 +0.00(+2.71%)
Oct 24, 2022 0.1152 0.1188 0.1020 0.1071 1,159,873 -0.00(-3.34%)
Oct 21, 2022 0.1100 0.1145 0.1050 0.1108 820,357 -0.00(-3.48%)
Oct 20, 2022 0.1150 0.1150 0.1031 0.1148 362,353 +0.00(+3.33%)
Oct 19, 2022 0.1120 0.1180 0.1030 0.1111 941,271 +0.00(+1.18%)
Oct 18, 2022 0.0990 0.1116 0.0990 0.1098 1,192,852 +0.01(+9.58%)
Oct 17, 2022 0.1039 0.1039 0.0950 0.1002 761,707 +0.00(+1.21%)
Oct 14, 2022 0.1074 0.1074 0.0965 0.0990 893,522 -0.01(-7.91%)
Oct 13, 2022 0.1101 0.1104 0.1002 0.1075 519,295 -0.00(-3.59%)
Oct 12, 2022 0.1100 0.1156 0.1037 0.1115 307,153 +0.00(+0.54%)
Oct 11, 2022 0.1177 0.1190 0.1070 0.1109 378,231 -0.01(-7.58%)
Oct 10, 2022 0.1200 0.1249 0.1110 0.1200 211,922 +0.00(+2.39%)
Oct 07, 2022 0.1225 0.1225 0.1100 0.1172 916,326 -0.00(-2.66%)
Oct 06, 2022 0.1255 0.1396 0.1180 0.1204 1,831,514 +0.00(+0.33%)
Oct 05, 2022 0.1348 0.1348 0.1149 0.1200 433,893 -0.01(-8.54%)
Oct 04, 2022 0.1300 0.1381 0.1243 0.1312 631,611 +0.01(+5.81%)
Oct 03, 2022 0.1252 0.1365 0.1151 0.1240 410,861 +0.00(+1.06%)
Sep 30, 2022 0.1300 0.1322 0.1200 0.1227 461,075 -0.00(-3.84%)
Sep 29, 2022 0.1375 0.1378 0.1200 0.1276 637,578 -0.01(-7.00%)
Sep 28, 2022 0.1260 0.1375 0.1258 0.1372 388,316 +0.01(+6.85%)
Sep 27, 2022 0.1388 0.1388 0.1260 0.1284 537,401 -0.00(-1.23%)
Sep 26, 2022 0.1366 0.1400 0.1300 0.1300 568,677 -0.01(-5.45%)
Sep 23, 2022 0.1325 0.1398 0.1310 0.1375 463,680 +0.00(+2.23%)
Sep 22, 2022 0.1420 0.1440 0.1300 0.1345 1,075,765 -0.00(-3.17%)
Sep 21, 2022 0.1454 0.1620 0.1360 0.1389 1,916,851 -0.01(-7.34%)
Sep 20, 2022 0.1438 0.1510 0.1352 0.1499 764,109 +0.01(+4.83%)
Sep 19, 2022 0.1551 0.1551 0.1410 0.1430 535,101 -0.01(-7.74%)
Sep 16, 2022 0.1559 0.1559 0.1482 0.1550 704,668 -0.00(-1.90%)
Sep 15, 2022 0.1652 0.1653 0.1530 0.1580 877,185 -0.02(-11.68%)
Sep 14, 2022 0.1670 0.1789 0.1600 0.1789 1,713,766 +0.01(+5.98%)
Sep 13, 2022 0.1591 0.1738 0.1512 0.1688 1,324,917 +0.00(+0.48%)
Sep 12, 2022 0.1800 0.1850 0.1576 0.1680 1,530,138 -0.01(-5.72%)
Sep 09, 2022 0.1800 0.1936 0.1640 0.1782 4,162,505 +0.01(+4.82%)
Sep 08, 2022 0.1500 0.2070 0.1521 0.1700 5,593,484 +0.02(+13.64%)
Sep 07, 2022 0.1500 0.1564 0.1431 0.1496 300,086 -0.00(-0.27%)
Sep 06, 2022 0.1505 0.1548 0.1450 0.1500 290,765 -0.00(-0.53%)
Sep 02, 2022 0.1500 0.1600 0.1450 0.1508 447,576 +0.00(+1.34%)
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.