VFF - Village Farms International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201911.6011.6810.9110.9710.97806,400
Aug 22, 201912.1012.1311.6811.7511.75696,000
Aug 21, 201912.4112.5012.0612.1312.13381,600
Aug 20, 201912.6312.7812.1612.3312.33475,400
Aug 19, 201912.9113.2212.8212.8312.83402,400
Aug 16, 201912.4012.8012.3312.7312.73659,800
Aug 15, 201913.3913.4012.0012.1212.121,750,700
Aug 14, 201913.1013.8112.9013.4413.441,701,600
Aug 13, 201914.4514.6013.5113.6313.632,811,900
Aug 12, 201913.4613.8513.1513.3513.351,601,500
Aug 09, 201912.8813.6112.6813.5313.532,069,400
Aug 08, 201911.8412.8811.8112.8812.88979,500
Aug 07, 201911.6911.7911.4111.6811.68330,300
Aug 06, 201911.9012.1911.7311.7911.79578,600
Aug 05, 201911.8512.1411.5111.7011.70888,300
Aug 02, 201911.2712.0011.2712.0012.00901,500
Aug 01, 201911.3311.4511.0011.0911.09577,000
Jul 31, 201911.8012.0611.2111.3711.37541,000
Jul 30, 201911.1811.9611.1011.7711.77672,100
Jul 29, 201911.4011.4510.9811.4011.40499,600
Jul 26, 201911.1511.4010.9011.3711.37486,200
Jul 25, 201910.7911.4910.7911.0511.051,265,800
Jul 24, 201910.6511.0110.3010.8610.86511,700
Jul 23, 201911.1011.6710.4210.6910.691,719,900
Jul 22, 201910.2010.9110.0210.6910.691,392,600
Jul 19, 20199.8310.409.6310.1810.18878,000
Jul 18, 20199.7410.209.529.799.79780,700
Jul 17, 20199.249.769.249.699.69599,100
Jul 16, 20199.419.639.249.279.27641,200
Jul 15, 20199.2110.208.899.419.412,233,100
Jul 12, 201910.0310.039.119.289.282,001,400
Jul 11, 201910.8410.909.8910.0410.041,644,300
Jul 10, 201911.3511.3510.5710.6510.651,047,200
Jul 09, 201911.2111.3511.0011.2811.28407,600
Jul 08, 201911.4011.4411.0711.4011.40474,200
Jul 05, 201910.9511.5610.7711.5311.53579,900
Jul 03, 201911.3611.3610.6910.9710.97710,500
Jul 02, 201911.6011.6011.1011.2911.29408,300
Jul 01, 201911.5511.7811.3011.6011.60179,600
Jun 28, 201911.4811.7811.3611.4411.44260,400
Jun 27, 201911.2411.5111.1511.4711.47315,300
Jun 26, 201910.9611.5610.9311.2411.24681,600
Jun 25, 201911.3511.4010.8110.8510.85887,900
Jun 24, 201911.6411.8511.1611.3211.32949,300
Jun 21, 201912.4912.4911.6511.6911.691,290,500
Jun 20, 201912.5912.7912.5112.6712.67414,700
Jun 19, 201912.2012.6812.2012.5012.50455,100
Jun 18, 201912.2612.6112.1512.2812.28503,600
Jun 17, 201911.6712.3311.6212.2212.22551,300
Jun 14, 201912.7412.9411.5611.6611.661,310,000
Jun 13, 201913.0013.0012.2412.8512.85580,500
Jun 12, 201913.0113.0812.5512.6412.64459,500
Jun 11, 201913.6013.8612.8713.0113.01856,700
Jun 10, 201913.3413.7513.2513.4413.44523,400
Jun 07, 201912.8313.3012.8313.1313.13534,300
Jun 06, 201912.8413.0912.4512.8812.88541,800
Jun 05, 201912.6912.8512.1012.8012.80599,400
Jun 04, 201911.9912.5011.9912.4312.43409,300
Jun 03, 201911.9912.3311.8111.8911.89664,300
May 31, 201912.3712.3911.8012.1012.10750,600
May 30, 201912.6312.9212.6312.7012.70272,500
May 29, 201912.8913.0512.5012.7212.72542,100
May 28, 201913.2713.3112.9013.1813.18532,000
May 24, 201913.7013.7213.0713.1913.19732,000
May 23, 201913.8714.1513.2013.5113.511,235,300
May 22, 201913.5513.7013.1913.6813.681,025,600
May 21, 201913.7713.8713.0913.2113.211,042,000
May 20, 201913.2114.0013.2113.2813.28654,600
May 17, 201913.7914.1213.2513.3213.321,123,100
May 16, 201913.3914.3913.3913.7913.792,307,400
May 15, 201912.6013.2112.5913.1413.141,003,700
May 14, 201912.3713.2912.3712.6812.681,870,700
May 13, 201912.0512.4511.8512.3712.371,200,100
May 10, 201911.8212.9611.5312.6112.613,262,900
May 09, 201910.8511.1510.2911.0111.011,014,500
May 08, 201911.2511.4610.8510.9510.95830,700
May 07, 201911.6412.1011.1611.2511.251,050,100
May 06, 201911.3511.9411.1911.9011.90772,300
May 03, 201911.5111.9111.2611.7911.79801,400
May 02, 201911.9512.0111.2311.5311.53855,200
May 01, 201912.5012.7511.8611.9011.90870,700
Apr 30, 201912.2712.9911.9912.5012.501,595,800
Apr 29, 201911.6512.0411.4212.0112.01891,500
Apr 26, 201911.5512.1811.3711.5711.571,097,900
Apr 25, 201912.3112.4411.6011.6211.621,176,800
Apr 24, 201911.0012.5910.8512.2912.292,360,400
Apr 23, 201911.5511.6410.9511.0811.081,333,900
Apr 22, 201911.9511.9511.2111.5611.561,350,100
Apr 18, 201912.7712.9911.8011.9211.922,815,800
Apr 17, 201911.2512.5510.9012.4812.482,770,700
Apr 16, 201912.6013.179.8111.3111.3111,666,400
Apr 15, 201913.2413.2412.3312.6912.691,736,500
Apr 12, 201913.1713.7612.8813.3113.311,735,400
Apr 11, 201913.5513.5512.6712.9612.962,186,200
Apr 10, 201913.6114.1213.3113.6713.671,628,700
Apr 09, 201914.3215.0013.5713.8113.812,246,700
Apr 08, 201915.6415.7514.4214.4814.481,561,800
Apr 05, 201916.1516.3415.5515.6415.641,045,900
Apr 04, 201915.3716.1415.2115.9715.971,918,900
Apr 03, 201915.1016.9114.8015.8715.872,427,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...