Skip to main content

Village Farms Intl (NQ: VFF )

1.240 -0.075 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.330 1.420 1.210 1.240 2,410,190 -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%)
Mar 01, 2024 0.7407 0.7700 0.7303 0.7600 339,644 +0.01(+1.00%)
Feb 29, 2024 0.7600 0.7741 0.7300 0.7525 451,995 +0.00(+0.47%)
Feb 28, 2024 0.7953 0.7998 0.7200 0.7490 760,717 -0.04(-5.62%)
Feb 27, 2024 0.7800 0.8099 0.7769 0.7936 311,278 +0.01(+1.61%)
Feb 26, 2024 0.7800 0.8000 0.7800 0.7810 151,771 -0.02(-2.31%)
Feb 23, 2024 0.7999 0.7999 0.7800 0.7995 296,069 +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%)
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.