VFF

Village Farms Historical Data

VFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 8.81 0.02 0.23% 8.77 8.90 8.6841 349,056
Sep 15 2021 8.79 0.31 3.66% 8.45 8.81 8.42 531,680
Sep 14 2021 8.48 -0.20 -2.3% 8.70 8.73 8.375 500,426
Sep 13 2021 8.68 0.13 1.52% 8.76 8.76 8.4323 590,195
Sep 10 2021 8.55 -0.22 -2.51% 8.79 8.92 8.54 645,972
Sep 09 2021 8.77 -0.12 -1.35% 8.87 8.944 8.70 566,310
Sep 08 2021 8.89 -0.23 -2.52% 9.09 9.10 8.795 634,151
Sep 07 2021 9.12 -0.20 -2.15% 9.32 9.42 9.05 430,095
Sep 06 2021 9.32 0.00 +0.00% 9.42 9.58 9.25 0
Sep 03 2021 9.32 -0.16 -1.69% 9.42 9.58 9.25 463,495
Sep 02 2021 9.48 0.07 0.74% 9.47 9.605 9.42 534,979
Sep 01 2021 9.41 -0.25 -2.59% 9.73 9.73 9.36 487,765
Aug 31 2021 9.66 0.21 2.22% 9.49 9.68 9.42 580,494
Aug 30 2021 9.45 -0.09 -0.94% 9.58 9.61 9.32 511,030
Aug 27 2021 9.54 0.13 1.38% 9.45 9.67 9.41 396,786
Aug 26 2021 9.41 -0.19 -1.98% 9.61 9.74 9.295 582,186
Aug 25 2021 9.60 -0.12 -1.23% 9.74 9.8099 9.55 572,220
Aug 24 2021 9.72 0.39 4.18% 9.36 9.72 9.32 653,726
Aug 23 2021 9.33 0.29 3.21% 9.07 9.44 9.07 552,747
Aug 20 2021 9.04 0.26 2.96% 8.80 9.13 8.72 651,239
Aug 19 2021 8.78 -0.38 -4.15% 9.04 9.07 8.62 1,308,374
Aug 18 2021 9.16 -0.08 -0.87% 9.26 9.43 8.92 810,461
Aug 17 2021 9.24 -0.16 -1.7% 9.24 9.47 9.011 734,880
Aug 16 2021 9.40 0.51 5.74% 8.87 9.65 8.7816 3,745,632
Aug 13 2021 8.89 -0.65 -6.81% 9.54 9.5501 8.87 2,622,983
Aug 12 2021 9.54 -0.33 -3.34% 9.85 9.85 9.45 804,580
Aug 11 2021 9.87 -0.03 -0.3% 9.93 9.97 9.69 491,111
Aug 10 2021 9.90 -0.03 -0.3% 10.05 10.13 9.67 885,386
Aug 09 2021 9.93 0.02 0.2% 9.64 10.09 9.55 903,617
Aug 06 2021 9.91 0.03 0.3% 10.00 10.00 9.668 594,222
Aug 05 2021 9.88 0.55 5.89% 9.39 10.20 9.35 1,209,353
Aug 04 2021 9.33 -0.13 -1.37% 9.38 9.71 9.26 863,720
Aug 03 2021 9.46 -0.06 -0.63% 9.52 9.553 9.23 564,152
Aug 02 2021 9.52 -0.13 -1.35% 9.65 9.88 9.46 479,881
Jul 30 2021 9.65 -0.16 -1.63% 9.72 9.92 9.55 354,957
Jul 29 2021 9.81 -0.08 -0.81% 9.94 10.0599 9.71 451,394
Jul 28 2021 9.89 0.59 6.34% 9.46 10.05 9.42 856,338
Jul 27 2021 9.30 -0.28 -2.92% 9.5978 9.5978 9.0724 583,786
Jul 26 2021 9.58 0.09 0.95% 9.49 9.80 9.42 518,588
Jul 23 2021 9.49 -0.01 -0.11% 9.57 9.59 9.30 418,358
Jul 22 2021 9.50 -0.46 -4.62% 9.93 9.97 9.47 522,365
Jul 21 2021 9.96 0.49 5.17% 9.56 10.05 9.5501 941,890
Jul 20 2021 9.47 0.35 3.84% 9.18 9.54 8.94 759,069
Jul 19 2021 9.12 -0.32 -3.39% 9.15 9.24 8.78 1,420,501
Jul 16 2021 9.44 -0.21 -2.18% 9.82 9.82 9.35 1,037,689
Jul 15 2021 9.65 -0.02 -0.21% 9.63 9.88 9.33 999,937
Jul 14 2021 9.67 -0.36 -3.59% 10.16 10.16 9.64 1,031,652
Jul 13 2021 10.03 -0.25 -2.43% 10.14 10.5299 9.95 939,278
Jul 12 2021 10.28 0.08 0.78% 10.20 10.315 9.93 515,017
Jul 09 2021 10.20 0.25 2.51% 10.20 10.26 9.948 460,025
Jul 08 2021 9.95 -0.12 -1.19% 9.65 10.08 9.42 890,969
Jul 07 2021 10.07 -0.19 -1.85% 10.28 10.31 9.7719 876,519
Jul 06 2021 10.26 -0.26 -2.47% 10.42 10.52 10.08 895,486
Jul 05 2021 10.52 0.00 +0.00% 10.97 10.97 10.39 0
Jul 02 2021 10.52 -0.26 -2.41% 10.97 10.97 10.39 679,624
Jul 01 2021 10.78 0.08 0.75% 10.81 11.08 10.61 853,432
Jun 30 2021 10.70 0.14 1.33% 10.57 10.82 10.43 711,562
Jun 29 2021 10.56 -0.20 -1.86% 10.85 11.02 10.52 836,982
Jun 28 2021 10.76 -0.05 -0.46% 10.96 11.0999 10.64 1,156,814
Jun 25 2021 10.81 -0.37 -3.31% 11.13 11.19 10.77 1,122,136
Jun 24 2021 11.18 0.71 6.78% 10.56 11.45 10.5499 2,376,421
Jun 23 2021 10.47 0.17 1.65% 10.36 10.58 10.27 921,609
Jun 22 2021 10.30 -0.20 -1.9% 10.34 10.48 10.2077 670,855
Jun 21 2021 10.50 0.51 5.11% 10.05 10.555 9.861 1,144,934
Your Recent History
NASDAQ
VFF
Village Fa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 17:13:46