VFF - Village Farms International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20202.60002.82002.58002.59002.5900499,476
Apr. 01, 20202.76002.84802.55002.56002.5600779,100
Mar. 31, 20202.85003.10002.82002.86002.86001,093,900
Mar. 30, 20203.54003.54003.16803.26003.2600819,400
Mar. 27, 20203.59003.79003.42003.47003.4700789,900
Mar. 26, 20203.01003.75003.00003.65003.65001,502,800
Mar. 25, 20203.05003.13502.81002.95002.95001,309,800
Mar. 24, 20202.56002.97002.55002.77002.7700993,300
Mar. 23, 20202.50002.51002.31002.47002.4700725,100
Mar. 20, 20202.29002.51002.26002.39002.3900960,700
Mar. 19, 20202.23002.38502.07002.23002.23001,402,400
Mar. 18, 20202.50002.61002.31002.51002.51001,349,600
Mar. 17, 20202.76002.76002.51002.58002.5800585,200
Mar. 16, 20202.69002.87002.60002.69002.6900694,700
Mar. 13, 20202.80003.04002.74002.95002.9500777,300
Mar. 12, 20202.58002.88002.50002.71002.71001,117,400
Mar. 11, 20203.00003.08002.90002.90002.9000684,700
Mar. 10, 20203.13003.24002.97003.12003.1200722,300
Mar. 09, 20203.05003.30002.90002.91002.91001,026,900
Mar. 06, 20203.65003.75003.31703.35003.35001,566,800
Mar. 05, 20203.92003.92003.73003.76003.76001,356,800
Mar. 04, 20204.05004.06003.85004.02004.02001,084,900
Mar. 03, 20204.50004.50003.90003.93003.93001,764,800
Mar. 02, 20204.11004.30004.00604.16004.1600409,900
Feb. 28, 20203.90004.18003.85004.09004.0900865,600
Feb. 27, 20204.11004.26203.90004.10004.1000719,600
Feb. 26, 20204.30004.51004.24004.29004.2900645,100
Feb. 25, 20204.55004.58004.16004.20004.2000832,900
Feb. 24, 20204.55004.65004.39004.51004.5100704,500
Feb. 21, 20205.06005.06004.74004.75004.7500666,800
Feb. 20, 20205.19005.45905.03005.06005.0600766,900
Feb. 19, 20205.25005.29005.11005.22005.2200557,800
Feb. 18, 20205.15005.28505.02005.22005.2200692,700
Feb. 14, 20204.92005.28004.83005.27005.27002,685,500
Feb. 13, 20204.63004.82004.57104.74004.7400659,200
Feb. 12, 20204.71004.94004.64004.68004.6800733,000
Feb. 11, 20204.65004.86004.46004.70004.70001,033,200
Feb. 10, 20205.02005.03104.61004.64004.64001,455,000
Feb. 07, 20205.42005.44004.99005.01005.01001,587,200
Feb. 06, 20205.75005.82005.50005.51005.5100710,000
Feb. 05, 20205.72005.80005.62005.76005.7600430,900
Feb. 04, 20205.59005.78005.50005.67005.67001,042,200
Feb. 03, 20205.45005.59005.39005.56505.5650450,800
Jan. 31, 20205.59005.73005.38005.46005.4600439,700
Jan. 30, 20205.46005.60005.37005.57005.5700400,300
Jan. 29, 20205.73005.79705.49505.51005.5100362,600
Jan. 28, 20205.50005.72205.49005.72005.7200687,400
Jan. 27, 20205.31005.58005.25005.46005.4600653,300
Jan. 24, 20205.85005.96805.45005.58005.58001,127,000
Jan. 23, 20205.87005.98005.73005.87005.8700470,900
Jan. 22, 20205.85005.96005.71005.87005.8700792,000
Jan. 21, 20206.17006.24005.77005.83005.8300752,900
Jan. 17, 20206.25006.45006.07006.14006.1400830,800
Jan. 16, 20206.50006.70006.17306.22006.22001,269,000
Jan. 15, 20205.54006.70005.54006.36006.36003,451,100
Jan. 14, 20205.50005.89005.35005.50005.50001,908,900
Jan. 13, 20205.43005.65005.16005.56005.56001,589,300
Jan. 10, 20205.60005.60005.37005.40005.4000724,200
Jan. 09, 20205.64005.74605.50005.61005.6100439,100
Jan. 08, 20205.68005.87005.37005.61005.61001,349,400
Jan. 07, 20205.78005.88005.68005.71005.7100663,400
Jan. 06, 20206.06006.08005.76105.78005.7800813,100
Jan. 03, 20206.05006.27005.93006.06006.0600690,300
Jan. 02, 20206.31006.32005.96006.14006.1400598,700
Dec. 31, 20195.76006.30005.76006.23006.23001,020,300
Dec. 30, 20196.27006.42005.75305.79005.7900861,300
Dec. 27, 20195.81006.36805.76006.26006.26001,163,700
Dec. 26, 20195.99005.99005.78005.80005.8000315,400
Dec. 24, 20195.70005.98005.61005.97005.9700310,800
Dec. 23, 20196.00006.09005.69005.73005.7300594,100
Dec. 20, 20195.88006.11905.76005.96005.9600501,500
Dec. 19, 20195.50005.96005.40005.89005.8900784,300
Dec. 18, 20195.95005.98005.50005.52005.52001,082,200
Dec. 17, 20196.19006.20005.95005.95005.9500639,100
Dec. 16, 20196.23006.39006.11006.19006.1900394,600
Dec. 13, 20196.39006.48006.17006.17006.1700515,000
Dec. 12, 20196.06006.30006.03006.28006.2800486,700
Dec. 11, 20196.19006.30006.03006.06006.0600485,900
Dec. 10, 20196.48006.56506.10006.12006.1200712,000
Dec. 09, 20196.59006.93006.42006.52006.5200700,100
Dec. 06, 20196.33006.61006.31006.55006.5500376,700
Dec. 05, 20196.38006.44006.24006.34006.3400413,400
Dec. 04, 20196.40006.40006.21006.31006.3100296,500
Dec. 03, 20196.11006.45005.92006.39006.3900895,200
Dec. 02, 20196.60006.60006.24006.27006.2700564,800
Nov. 29, 20196.56006.73006.48006.62006.6200271,900
Nov. 27, 20196.75007.08906.47506.60006.6000883,500
Nov. 26, 20196.25006.90006.11006.71006.7100977,300
Nov. 25, 20196.49006.65006.25006.30006.3000794,600
Nov. 22, 20197.29007.29006.45006.47006.47001,203,600
Nov. 21, 20197.20007.95307.01707.28007.28002,344,600
Nov. 20, 20196.45007.16006.36007.07007.07001,920,900
Nov. 19, 20195.98006.49005.86006.28006.28001,301,200
Nov. 18, 20196.28006.31005.73006.09006.09001,486,200
Nov. 15, 20195.80006.79005.70006.32006.32002,005,200
Nov. 14, 20196.85007.09006.49506.80006.80001,775,200
Nov. 13, 20197.57007.57006.90007.09007.09001,419,800
Nov. 12, 20198.20008.21007.57307.64007.64001,043,100
Nov. 11, 20198.90008.90008.05708.17008.17001,115,600
Nov. 08, 20197.80008.90107.67008.87008.87001,354,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...