Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 0.8201 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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.