Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Very Good Food Company Inc. (VGFC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.1311+0.0308 (+30.71%)
At close: 04:00PM EST
0.1300 -0.00 (-0.84%)
After hours: 07:33PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.11060.14270.10950.13110.131119,682,432
Nov 28, 20220.10000.10300.09000.10000.10004,833,600
Nov 25, 20220.10100.10800.09000.09900.09904,890,400
Nov 23, 20220.10000.13400.08500.10300.103030,404,600
Nov 22, 20220.07700.08500.07200.07700.07701,784,500
Nov 21, 20220.07900.08000.07200.07700.07702,599,600
Nov 18, 20220.07900.08400.07500.08000.08001,147,400
Nov 17, 20220.07300.08400.07000.07800.07801,847,900
Nov 16, 20220.07200.07800.07100.07300.07301,652,200
Nov 15, 20220.07900.07900.06700.07200.07202,662,300
Nov 14, 20220.08200.08200.07400.07900.07901,364,500
Nov 11, 20220.07000.08300.07000.08200.08202,946,500
Nov 10, 20220.07700.08100.06200.07200.07202,032,300
Nov 09, 20220.07900.07900.07300.07500.0750466,500
Nov 08, 20220.08500.08500.07100.07800.07801,553,800
Nov 07, 20220.08200.08700.08000.08500.08501,423,900
Nov 04, 20220.10100.10100.08200.08200.08201,746,400
Nov 03, 20220.09200.10000.08100.08700.08701,681,500
Nov 02, 20220.10000.10400.09400.09900.0990479,300
Nov 01, 20220.10000.12000.09600.09900.09901,517,000
Oct 31, 20220.10800.10800.09500.10400.1040916,600
Oct 28, 20220.11000.11000.09800.10300.10301,188,500
Oct 27, 20220.11100.11100.10000.10600.1060601,800
Oct 26, 20220.11500.11500.10200.11200.11201,180,500
Oct 25, 20220.10400.11500.10400.11000.1100285,000
Oct 24, 20220.11500.11900.10200.10700.10701,160,900
Oct 21, 20220.11000.11500.10500.11100.1110820,400
Oct 20, 20220.11500.11500.10300.11500.1150381,000
Oct 19, 20220.11200.11800.10300.11100.1110942,100
Oct 18, 20220.09900.11200.09900.11000.11001,212,800
Oct 17, 20220.10400.10400.09500.10000.1000770,400
Oct 14, 20220.10700.10700.09700.09900.0990893,500
Oct 13, 20220.11000.11000.10000.10800.1080519,500
Oct 12, 20220.11000.11600.10400.11200.1120307,400
Oct 11, 20220.11800.11900.10700.11100.1110378,100
Oct 10, 20220.12300.12500.11100.12000.1200211,800
Oct 07, 20220.12300.12300.11000.11700.1170916,200
Oct 06, 20220.12600.14000.11800.12000.12001,833,800
Oct 05, 20220.13500.13500.11500.12000.1200441,300
Oct 04, 20220.12500.13800.12400.13100.1310632,000
Oct 03, 20220.12500.13700.11500.12400.1240411,500
Sep 30, 20220.13000.13200.12000.12300.1230461,100
Sep 29, 20220.13800.13800.12000.12800.1280637,500
Sep 28, 20220.12600.13800.12600.13700.1370388,400
Sep 27, 20220.13900.13900.12600.12800.1280537,500
Sep 26, 20220.13700.14000.13000.13000.1300570,100
Sep 23, 20220.13300.14000.13100.13800.1380463,700
Sep 22, 20220.14200.14400.13000.13500.13501,075,800
Sep 21, 20220.14500.16200.13600.13900.13901,916,900
Sep 20, 20220.14400.15100.13500.15000.1500963,500
Sep 19, 20220.15500.15500.14100.14300.1430535,800
Sep 16, 20220.15600.15600.14800.15500.1550704,600
Sep 15, 20220.16500.16500.15300.15800.1580877,500
Sep 14, 20220.16700.17900.16000.17900.17901,715,600
Sep 13, 20220.15900.17400.15100.16900.16901,362,800
Sep 12, 20220.18000.18500.15800.16800.16801,538,100
Sep 09, 20220.18000.19400.16400.17800.17804,141,100
Sep 08, 20220.15200.20700.15200.17000.17005,601,900
Sep 07, 20220.15000.15600.14300.15000.1500300,100
Sep 06, 20220.15100.15500.14500.15000.1500290,800
Sep 02, 20220.15000.16000.14500.15100.1510447,400
Sep 01, 20220.15500.15800.14300.14900.1490547,600
Aug 31, 20220.15500.16400.15100.15900.1590625,400
Aug 30, 20220.16500.16600.15000.15400.1540766,700
Aug 29, 20220.16800.17500.16200.16400.16401,117,700
Aug 26, 20220.18500.18700.17000.17300.17301,253,200
Aug 25, 20220.19400.19600.17000.17000.17001,645,700
Aug 24, 20220.17800.18700.17000.18200.1820550,800
Aug 23, 20220.17600.18200.17000.17900.1790482,500
Aug 22, 20220.17600.18200.17000.18200.1820768,600
Aug 19, 20220.18500.19100.17500.18300.1830194,400
Aug 18, 20220.20000.20000.17300.18700.1870836,700
Aug 17, 20220.19900.19900.18200.19400.1940338,100
Aug 16, 20220.20800.20900.18200.19300.19301,464,900
Aug 15, 20220.22000.22000.20500.20900.2090466,100
Aug 12, 20220.21200.22100.21000.21500.2150504,600
Aug 11, 20220.24000.24000.21000.22500.2250518,600
Aug 10, 20220.21000.22000.20000.22000.2200439,100
Aug 09, 20220.21000.21900.20000.20800.2080474,700
Aug 08, 20220.23000.23000.21500.21500.2150398,600
Aug 05, 20220.22000.22600.21100.22000.2200332,500
Aug 04, 20220.23000.23100.21000.21700.2170600,700
Aug 03, 20220.21000.22000.20000.21500.2150576,600
Aug 02, 20220.21600.21900.20600.21000.2100377,800
Aug 01, 20220.21000.22100.20100.21400.2140312,300
Jul 29, 20220.21600.22400.21300.22000.2200314,800
Jul 28, 20220.20000.22000.20000.21600.2160382,400
Jul 27, 20220.22000.22000.20500.20500.2050333,200
Jul 26, 20220.21400.21900.20000.21300.2130269,100
Jul 25, 20220.22600.23000.20800.21800.2180822,800
Jul 22, 20220.22700.23300.21200.22400.2240537,800
Jul 21, 20220.23000.24000.22000.22900.2290419,100
Jul 20, 20220.23800.24400.22000.22400.2240630,100
Jul 19, 20220.23300.25100.22000.23100.2310643,700
Jul 18, 20220.23000.24600.21800.24000.2400661,400
Jul 15, 20220.22800.22800.21000.22000.2200392,300
Jul 14, 20220.23200.24500.21800.22000.2200568,200
Jul 13, 20220.24000.24600.22500.23300.2330287,300
Jul 12, 20220.23500.25000.23000.24100.2410734,000
Jul 11, 20220.25100.25100.23700.23700.2370205,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement