Village Bank and Trust Financial Corp Historical Data - VBFC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.03	2.25038234652	45.77	48.5	45.77	287	46.50312813	CS
4	2.02	4.51094238499	44.78	48.5	44.78	252	47.65211271	CS
12	4.05	9.47368421053	42.75	48.95	42.66	528	45.44764154	CS
26	4.3	10.1176470588	42.5	48.95	40.11	722	42.69275848	CS
52	-0.2	-0.425531914894	47	49.31	36.08	723	43.18606243	CS
156	0.14	0.300042863266	46.66	64.17	36.08	1083	50.20157244	CS
260	12.55	36.6423357664	34.25	64.17	24.75	1161	45.78204479	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033300	46.5	0.08	0.17	46.5	46.5	46.1	107
1721946900	46.4201	-0.08	-0.17	46.3129	47.89	46.3129	920
1721860500	46.5	-2	-4.12	47.89	47.89	45.99	439
1721774100	48.5	0	0.00	47.33	48.5	47.33	37
1721687700	48.5	0	0.00	45.77	48.5	45.77	3
1721428500	48.5	0	0.00	47.12	48.5	47.12	69
1721342100	48.5	0	0.00	47.39	48.5	47.39	168
1721255700	48.5	0	0.00	48.36	48.5	48.36	58
1721169300	48.5	0.03	0.06	47.31	48.5	47.31	2004
1721082900	48.47	0	0.00	47.83	48.47	47.83	3
1720823700	48.47	0	0.00	47.31	48.47	47.31	15
1720737300	48.47	1.42	3.02	46.28	48.47	46.28	222
1720650900	47.05	0	0.00	46.54	47.05	46.54	198
1720564500	47.05	0	0.00	46.66	47.05	46.66	14
1720478100	47.05	0	0.00	47	47.05	47	2
1720218900	47.05	0	0.00	45.26	47.05	45.26	143
1720040640	47.05	0	0.00	47.05	47.05	47.05	93
1719959700	47.05	0	0.00	46.76	47.05	46.76	15
1719873300	47.05	2.49	5.59	44.78	48.4999	44.78	354
1719614100	44.56	0	0.00	44.56	44.56	44.56	0
1719527700	44.56	0	0.00	44.56	44.56	44.56	361
1719441300	44.56	0	0.00	44.77	44.77	44.56	5
1719354900	44.56	0.25	0.56	44.59	44.63	44.56	1453
1719268500	44.31	0	0.00	44.56	45	44.31	66
1719009300	44.31	-4.18	-8.62	47.29	47.29	44.31	58
1718922900	48.49	0	0.00	47.76	48.49	44.5	173
1718750100	48.49	0	0.00	47.93	48.49	45	204
1718663700	48.49	0	0.00	47.96	48.49	47.96	10
1718404500	48.49	0	0.00	47.99	48.49	47.99	17
1718318100	48.49	0	0.00	47.07	48.49	47.07	45
1718231700	48.49	0	0.00	48.49	48.49	48.49	1
1718145300	48.49	0	0.00	46.9	48.49	46	42
1718058900	48.49	1.24	2.62	46.17	48.49	45	706
1717799700	47.25	-1	-2.07	48.5	48.5	46	595
1717713300	48.25	-0.7	-1.43	48.72	48.72	43.83	3418
1717626900	48.95	0	0.00	48.73	48.95	48.73	152
1717540500	48.95	4.84	10.97	45.07	48.95	45.07	303
1717454100	44.11	0	0.00	44.69	44.69	44.11	109
1717194900	44.11	0	0.00	44.25	44.25	44.11	144
1717108500	44.11	0	0.00	44.14	44.14	44.11	27
1717022100	44.11	-0.14	-0.32	44.34	44.34	44.11	5507
1716935700	44.25	-0.15	-0.34	44.24	44.25	44.24	159
1716590100	44.4	0.4	0.91	43.61	44.4	43.48	167
1716503700	44	0.25	0.57	44	44.05	43.35	8563
1716417300	43.75	0	0.00	43.75	43.75	43.75	78
1716330900	43.75	0.45	1.04	43.75	43.75	43.75	510
1716244500	43.3	0	0.00	43.74	43.74	43.3	0
1715985300	43.3	0.39	0.91	42.86	43.3	42.86	484
1715898900	42.91	0.09	0.21	42.86	42.91	42.86	490
1715812500	42.82	0	0.00	42.91	42.91	42.82	7
1715726100	42.82	0	0.00	42.87	42.87	42.82	24
1715639700	42.82	0	0.00	42.82	42.82	42.82	3
1715380500	42.82	0	0.00	42.9	42.9	42.82	28
1715294100	42.82	0	0.00	42.82	42.82	42.82	0
1715207700	42.82	0	0.00	42.85	42.85	42.82	58
1715121300	42.82	0.16	0.38	42.76	42.82	42.76	63
1715034900	42.66	0	0.00	42.75	43	42.66	110
1714775700	42.66	0	0.00	42.66	43	42.66	72
1714689300	42.66	-0.21	-0.49	42.99	42.99	42.66	112
1714602900	42.87	0	0.00	42.87	42.87	42.87	3
1714516500	42.87	0.52	1.23	42.36	42.87	42.36	306
1714430100	42.35	0	0.00	42.35	42.35	42.35	61

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Village Bank and Trust Financial Corp (VBFC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Village Bank and Trust Financial Corp (VBFC) Historical

Village Bank and Trust Financial Corp (VBFC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History