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
Add to watchlist
0.1372+0.0088 (+6.85%)
At close: 04:00PM EDT
0.1350 -0.00 (-1.60%)
After hours: 07:23PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20220.12600.13800.12600.13700.1370388,000
Sep 27, 20220.13900.13900.12600.12800.1280537,500
Sep 26, 20220.13700.14000.13000.13000.1300570,100
Sep 23, 20220.13300.14000.13100.13800.1380458,400
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
Jul 08, 20220.25300.26000.23500.25000.2500568,700
Jul 07, 20220.26800.26800.24700.24700.24701,029,100
Jul 06, 20220.24000.26700.24000.24500.2450644,300
Jul 05, 20220.23800.26800.22200.24200.2420759,800
Jul 01, 20220.24300.25000.22000.23300.2330895,800
Jun 30, 20220.26000.27200.23300.23600.23603,317,600
Jun 29, 20220.28100.28100.25600.26200.2620695,600
Jun 28, 20220.30300.30500.26600.26600.2660883,400
Jun 27, 20220.31000.31500.28500.29600.29601,297,800
Jun 24, 20220.30000.31000.28100.29700.29701,609,200
Jun 23, 20220.28100.31000.27000.30000.30003,646,500
Jun 22, 20220.27700.28000.25100.26000.26001,252,500
Jun 21, 20220.27000.28000.26400.27500.27501,432,400
Jun 17, 20220.27100.29000.26000.26500.2650831,300
Jun 16, 20220.30000.30000.26000.26500.26502,937,400
Jun 15, 20220.28000.30000.27500.28600.28601,218,800
Jun 14, 20220.30100.31100.26000.28000.28003,146,000
Jun 13, 20220.28400.36000.25100.29000.290015,011,800
Jun 10, 20220.27000.31500.25100.28500.28503,997,000
Jun 09, 20220.29000.29000.25000.26500.26503,243,400
Jun 08, 20220.20200.40100.20000.29200.292024,949,100
Jun 07, 20220.22300.22300.19000.21000.21001,758,000
Jun 06, 20220.23200.24000.20500.22100.22101,679,900
Jun 03, 20220.24000.25000.23000.23300.23301,055,300
Jun 02, 20220.23800.25000.23000.24700.24701,343,800
Jun 01, 20220.24700.25400.23000.23800.23802,255,500
May 31, 20220.27000.27000.23100.25400.25404,124,800
May 27, 20220.31600.32100.24000.25800.258011,880,600
May 26, 20220.32800.37400.30200.31800.318041,978,000
May 25, 20220.16200.46900.14200.29500.2950134,069,900
May 24, 20220.16200.16600.13100.13500.13502,772,100
May 23, 20220.16800.17000.16000.16500.1650416,900
May 20, 20220.15800.17800.15800.16000.16001,008,500
May 19, 20220.17000.19500.16000.16000.16002,536,600
May 18, 20220.19800.19900.16000.17000.17001,783,600
May 17, 20220.22000.22200.18000.19000.19003,405,000
May 16, 20220.25900.31000.23000.25000.25002,121,000
May 13, 20220.25000.26200.24000.24700.2470976,200
May 12, 20220.23000.26000.19600.25000.25001,814,000
May 11, 20220.23000.24000.21000.21200.2120580,400
May 10, 20220.20000.23300.18600.23300.23301,183,300
May 09, 20220.20000.21000.18000.19000.1900658,000
May 06, 20220.22700.22700.20300.21500.2150534,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement