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 (%)
Apr 29, 2022 0.2850 0.2955 0.2700 0.2720 837,410 -0.01(-4.02%)
Apr 28, 2022 0.3000 0.3299 0.2781 0.2834 685,623 -0.03(-8.26%)
Apr 27, 2022 0.3263 0.3263 0.2801 0.3089 1,837,790 -0.00(-0.68%)
Apr 26, 2022 0.3266 0.3299 0.3102 0.3110 270,021 -0.02(-5.18%)
Apr 25, 2022 0.3300 0.3390 0.3200 0.3280 298,027 -0.01(-2.12%)
Apr 22, 2022 0.3400 0.3539 0.3351 0.3351 243,394 -0.01(-3.98%)
Apr 21, 2022 0.3420 0.3561 0.3320 0.3490 392,343 +0.01(+3.13%)
Apr 20, 2022 0.3498 0.3498 0.3300 0.3384 343,902 +0.00(+1.05%)
Apr 19, 2022 0.3200 0.3397 0.3200 0.3349 431,277 +0.01(+4.66%)
Apr 18, 2022 0.3500 0.3634 0.3190 0.3200 1,052,589 -0.04(-11.11%)
Apr 14, 2022 0.3602 0.3602 0.3379 0.3600 1,125,120 +0.00(+0.50%)
Apr 13, 2022 0.3690 0.3742 0.3456 0.3582 679,698 -0.01(-1.38%)
Apr 12, 2022 0.3868 0.3948 0.3600 0.3632 468,568 -0.02(-4.42%)
Apr 11, 2022 0.4300 0.4251 0.3800 0.3800 769,250 -0.04(-10.59%)
Apr 08, 2022 0.4300 0.4300 0.4000 0.4250 407,422 -0.01(-2.21%)
Apr 07, 2022 0.4300 0.4499 0.4150 0.4346 603,177 -0.01(-1.23%)
Apr 06, 2022 0.4300 0.4556 0.4200 0.4400 250,479 +0.01(+2.16%)
Apr 05, 2022 0.4600 0.4615 0.4304 0.4307 515,934 -0.04(-8.36%)
Apr 04, 2022 0.4900 0.4998 0.4220 0.4700 1,554,408 -0.02(-4.04%)
Apr 01, 2022 0.5027 0.5080 0.4706 0.4898 387,447 -0.02(-3.90%)
Mar 31, 2022 0.4900 0.5099 0.4700 0.5097 358,176 +0.01(+1.92%)
Mar 30, 2022 0.4799 0.5188 0.4713 0.5001 655,587 +0.01(+2.06%)
Mar 29, 2022 0.4560 0.4988 0.4456 0.4900 829,789 +0.02(+3.53%)
Mar 28, 2022 0.5000 0.5138 0.4651 0.4733 617,531 -0.05(-8.98%)
Mar 25, 2022 0.4800 0.5280 0.4500 0.5200 2,193,339 +0.04(+8.33%)
Mar 24, 2022 0.4300 0.4925 0.4122 0.4800 4,599,948 +0.07(+16.11%)
Mar 23, 2022 0.4000 0.4245 0.3912 0.4134 1,467,759 +0.00(+0.95%)
Mar 22, 2022 0.4251 0.4251 0.4000 0.4095 2,131,465 -0.00(-1.09%)
Mar 21, 2022 0.3900 0.4229 0.3895 0.4140 1,783,254 +0.01(+3.50%)
Mar 18, 2022 0.4000 0.4020 0.3850 0.4000 1,023,642 +0.01(+1.32%)
Mar 17, 2022 0.3900 0.4000 0.3600 0.3948 2,577,317 -0.01(-1.30%)
Mar 16, 2022 0.4100 0.4500 0.3824 0.4000 3,646,552 -0.13(-24.76%)
Mar 15, 2022 0.6900 0.6986 0.5049 0.5316 2,357,819 -0.13(-20.06%)
Mar 14, 2022 0.6300 0.7100 0.6120 0.6650 1,697,457 +0.03(+3.94%)
Mar 11, 2022 0.6500 0.7199 0.6110 0.6398 1,184,821 -0.04(-6.16%)
Mar 10, 2022 0.5500 0.7780 0.5500 0.6818 4,882,217 +0.13(+23.96%)
Mar 09, 2022 0.5600 0.5600 0.5400 0.5500 341,278 +0.00(+0.46%)
Mar 08, 2022 0.5600 0.5683 0.5130 0.5475 744,419 +0.03(+5.45%)
Mar 07, 2022 0.5500 0.5867 0.5192 0.5192 511,338 -0.04(-6.43%)
Mar 04, 2022 0.5640 0.6399 0.5399 0.5549 952,454 +0.00(+0.53%)
Mar 03, 2022 0.5200 0.5650 0.5011 0.5520 1,655,894 +0.05(+10.38%)
Mar 02, 2022 0.5190 0.5300 0.5000 0.5001 101,621 -0.02(-3.64%)
Mar 01, 2022 0.5373 0.5400 0.5000 0.5190 225,752 -0.01(-1.14%)
Feb 28, 2022 0.5352 0.5688 0.5166 0.5250 242,574 -0.00(-0.46%)
Feb 25, 2022 0.5250 0.5300 0.4900 0.5274 304,138 +0.03(+5.48%)
Feb 24, 2022 0.5000 0.5250 0.4900 0.5000 311,376 -0.03(-5.66%)
Feb 23, 2022 0.5109 0.5349 0.5100 0.5300 161,915 +0.02(+3.92%)
Feb 22, 2022 0.5300 0.5300 0.5100 0.5100 130,214 -0.03(-4.67%)
Feb 18, 2022 0.5350 0 -0.02(-2.73%)
Feb 17, 2022 0.5526 0.5800 0.5450 0.5500 135,077 +0.00(+0.00%)
Feb 16, 2022 0.5800 0.5800 0.5500 0.5500 219,666 -0.02(-3.56%)
Feb 15, 2022 0.5800 0.5899 0.5597 0.5703 130,785 -0.01(-1.67%)
Feb 14, 2022 0.5775 0.6000 0.5550 0.5800 134,124 +0.02(+3.57%)
Feb 11, 2022 0.6032 0.6300 0.5550 0.5600 199,053 -0.05(-7.59%)
Feb 10, 2022 0.6200 0.6252 0.6000 0.6060 133,224 -0.02(-3.04%)
Feb 09, 2022 0.6279 0.6300 0.6000 0.6250 124,468 +0.03(+4.17%)
Feb 08, 2022 0.6000 0.6230 0.5900 0.6000 107,886 +0.01(+1.69%)
Feb 07, 2022 0.6200 0.6400 0.5800 0.5900 152,441 -0.03(-4.81%)
Feb 04, 2022 0.6005 0.6299 0.5900 0.6198 124,181 +0.02(+3.30%)
Feb 03, 2022 0.6100 0.6000 0.6000 117,585 -0.02(-3.01%)
Feb 02, 2022 0.6300 0.6449 0.6000 0.6186 162,088 -0.00(-0.23%)
Feb 01, 2022 0.6000 0.6500 0.6000 0.6200 143,760 +0.01(+1.91%)
Jan 31, 2022 0.5775 0.6084 213,089 +0.03(+5.35%)
Jan 28, 2022 0.5722 0.6000 0.5400 0.5775 274,179 -0.01(-2.12%)
Jan 27, 2022 0.6100 0.6405 0.5700 0.5900 178,436 -0.01(-1.91%)
Jan 26, 2022 0.6451 0.6500 0.5945 0.6015 263,169 -0.04(-6.06%)
Jan 25, 2022 0.5900 0.6500 0.5700 0.6403 323,458 +0.04(+6.72%)
Jan 24, 2022 0.5300 0.6101 0.4605 0.6000 733,069 +0.04(+7.12%)
Jan 21, 2022 0.6000 0.6454 0.5355 0.5601 966,577 -0.06(-9.66%)
Jan 20, 2022 0.6500 0.6500 0.6100 0.6200 227,536 -0.01(-1.40%)
Jan 19, 2022 0.6425 0.6800 0.6100 0.6288 282,674 -0.01(-2.13%)
Jan 18, 2022 0.6800 0.6967 0.6400 0.6425 641,879 -0.05(-7.02%)
Jan 14, 2022 0.6910 0 -0.01(-1.29%)
Jan 13, 2022 0.7203 0.7500 0.6910 0.7000 258,746 -0.03(-4.58%)
Jan 12, 2022 0.7800 0.7800 0.7336 0.7336 154,708 -0.00(-0.35%)
Jan 11, 2022 0.7100 0.7500 0.6910 0.7362 140,710 +0.03(+4.54%)
Jan 10, 2022 0.7400 0.7400 0.6650 0.7042 359,805 -0.02(-2.19%)
Jan 07, 2022 0.7100 0.7498 0.7100 0.7200 239,034 +0.02(+2.84%)
Jan 06, 2022 0.7500 0.7649 0.6920 0.7001 639,311 -0.04(-5.39%)
Jan 05, 2022 0.7800 0.8452 0.7211 0.7400 491,210 -0.04(-4.88%)
Jan 04, 2022 0.7500 0.8100 0.7400 0.7780 270,683 +0.03(+3.73%)
Jan 03, 2022 0.7500 0.7679 0.7400 0.7500 253,175 +0.01(+1.79%)
Dec 31, 2021 0.7400 0.7741 0.7300 0.7368 733,797 -0.01(-1.10%)
Dec 30, 2021 0.7756 0.7982 0.7402 0.7450 578,017 -0.03(-3.99%)
Dec 29, 2021 0.6935 0.7800 0.6900 0.7760 799,680 +0.06(+8.68%)
Dec 28, 2021 0.7400 0.7557 0.7005 0.7140 728,329 -0.02(-2.19%)
Dec 27, 2021 0.8300 0.8300 0.7300 0.7300 846,740 -0.08(-9.38%)
Dec 23, 2021 0.8300 0.8400 0.8034 0.8056 527,653 -0.01(-1.76%)
Dec 22, 2021 0.8300 0.8400 0.8110 0.8200 288,635 +0.00(+0.00%)
Dec 21, 2021 0.8110 0.8457 0.8110 0.8200 375,443 +0.00(+0.00%)
Dec 20, 2021 0.8300 0.8434 0.8100 0.8200 420,272 -0.03(-3.04%)
Dec 17, 2021 0.8300 0.8500 0.8148 0.8457 161,699 +0.03(+3.79%)
Dec 16, 2021 0.8600 0.8730 0.8148 0.8148 321,573 -0.03(-3.61%)
Dec 15, 2021 0.8600 0.8800 0.8100 0.8453 258,496 -0.01(-0.62%)
Dec 14, 2021 0.8500 0.8700 0.8300 0.8506 259,669 +0.00(+0.07%)
Dec 13, 2021 0.9300 0.9375 0.8300 0.8500 804,409 -0.08(-8.40%)
Dec 10, 2021 0.9800 0.9800 0.9100 0.9279 330,627 -0.01(-1.29%)
Dec 09, 2021 0.9900 0.9900 0.9100 0.9400 334,174 -0.00(-0.43%)
Dec 08, 2021 0.9800 0.9900 0.9200 0.9441 446,110 -0.03(-2.71%)
Dec 07, 2021 0.9200 0.9800 0.9150 0.9704 604,671 +0.09(+10.27%)
Dec 06, 2021 0.8499 0.9226 0.8028 0.8800 582,433 +0.05(+5.47%)
Dec 03, 2021 0.8500 0.8650 0.8006 0.8344 641,039 +0.00(+0.01%)
Dec 02, 2021 0.8500 0.8900 0.8300 0.8343 463,617 -0.04(-4.05%)
Dec 01, 2021 0.9900 1.000 0.8500 0.8695 975,878 -0.01(-1.19%)
Nov 30, 2021 0.9300 0.9410 0.8700 0.8800 2,528,915 -0.06(-6.48%)
Nov 29, 2021 1.080 1.080 0.9400 0.9410 2,108,705 -0.11(-10.38%)
Nov 26, 2021 1.040 1.059 1.020 1.050 1,137,477 -0.10(-8.70%)
Nov 24, 2021 1.270 1.280 1.110 1.150 1,477,171 -0.07(-5.74%)
Nov 23, 2021 1.290 1.330 1.220 1.220 658,805 -0.09(-6.87%)
Nov 22, 2021 1.380 1.390 1.260 1.310 755,130 -0.04(-2.96%)
Nov 19, 2021 1.280 1.430 1.240 1.350 693,721 +0.09(+7.14%)
Nov 18, 2021 1.390 1.290 1.250 1.260 1,033,907 -0.12(-8.70%)
Nov 17, 2021 1.480 1.500 1.370 1.380 834,077 -0.10(-6.76%)
Nov 16, 2021 1.520 1.530 1.455 1.480 674,644 -0.04(-2.63%)
Nov 15, 2021 1.550 1.553 1.510 1.520 411,553 -0.03(-2.25%)
Nov 12, 2021 1.590 1.590 1.540 1.555 236,684 +0.01(+0.65%)
Nov 11, 2021 1.540 1.560 1.510 1.545 440,706 -0.01(-0.32%)
Nov 10, 2021 1.610 1.550 567,101 -0.06(-3.73%)
Nov 09, 2021 1.660 1.665 1.590 1.610 397,835 -0.03(-1.83%)
Nov 08, 2021 1.670 1.680 1.630 1.640 377,153 -0.03(-1.80%)
Nov 05, 2021 1.670 1.710 1.630 1.670 378,473 +0.00(+0.30%)
Nov 04, 2021 1.750 1.750 1.660 1.665 374,371 -0.08(-4.86%)
Nov 03, 2021 1.700 1.750 1.640 1.750 445,098 +0.06(+3.55%)
Nov 02, 2021 1.690 1.700 1.600 1.690 482,921 -0.01(-0.59%)
Nov 01, 2021 1.690 1.750 1.670 1.700 486,236 +0.01(+0.59%)
Oct 29, 2021 1.600 1.710 1.690 588,944 +0.11(+6.96%)
Oct 28, 2021 1.600 1.580 427,801 -0.01(-0.63%)
Oct 27, 2021 1.620 1.628 1.560 1.590 598,966 -0.05(-3.05%)
Oct 26, 2021 1.700 1.530 1.640 1,132,157 -0.01(-0.61%)
Oct 25, 2021 1.720 1.650 1,023,626 -0.06(-3.51%)
Oct 22, 2021 1.760 1.770 1.700 1.710 746,977 -0.07(-3.93%)
Oct 21, 2021 1.750 1.780 1.720 1.780 761,901 +0.03(+1.71%)
Oct 20, 2021 1.790 1.800 1.730 1.750 890,620 -0.01(-0.57%)
Oct 19, 2021 1.750 1.800 1.680 1.760 1,338,743 +0.08(+4.76%)
Oct 18, 2021 1.830 1.830 1.670 1.680 3,286,015 -0.12(-6.67%)
Oct 15, 2021 1.890 1.920 1.710 1.800 10,250,403 -0.49(-21.40%)
Oct 14, 2021 2.590 2.590 2.230 2.290 442,116 -0.10(-4.18%)
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.