Village Farms International Inc (VFF)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0446 | -5.814863103 | 0.767 | 0.776951 | 0.71 | 221985 | 0.74476346 | CS |
| 4 | -0.0276 | -3.68 | 0.75 | 0.8281 | 0.69 | 363741 | 0.75640352 | CS |
| 12 | -0.0676 | -8.55696202532 | 0.79 | 0.88 | 0.69 | 386259 | 0.77333675 | CS |
| 26 | -0.3776 | -34.3272727273 | 1.1 | 1.1298 | 0.69 | 401523 | 0.83829467 | CS |
| 52 | -0.1176 | -14 | 0.84 | 1.62 | 0.58 | 577453 | 1.05986418 | CS |
| 156 | -4.2776 | -85.552 | 5 | 6.55 | 0.55 | 697218 | 1.59755249 | CS |
| 260 | -4.4676 | -86.0809248555 | 5.19 | 20.3203 | 0.55 | 991280 | 6.12752077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 0.7224 | -0.0131 | -1.78 | 0.7355 | 0.7399 | 0.71 | 238511 |
| 1739921700 | 0.7355 | -0.0234 | -3.08 | 0.76 | 0.76 | 0.73 | 165472 |
| 1739576100 | 0.7589 | -0.0001 | -0.01 | 0.757 | 0.7705729 | 0.7402 | 230872 |
| 1739489700 | 0.759 | 0.0025001 | 0.33 | 0.767 | 0.7769509 | 0.7256 | 253084 |
| 1739403300 | 0.7564999 | -0.0247 | -3.16 | 0.7776999 | 0.8001 | 0.7564999 | 849125 |
| 1739316900 | 0.7812 | -0.0105 | -1.33 | 0.7885 | 0.7997 | 0.763 | 446910 |
| 1739230500 | 0.7917 | 0.0097 | 1.24 | 0.76 | 0.81 | 0.750101 | 267428 |
| 1738971300 | 0.782 | 0.002 | 0.26 | 0.77 | 0.7853 | 0.7596 | 162189 |
| 1738884900 | 0.78 | -0.0104 | -1.32 | 0.79 | 0.81 | 0.78 | 579226 |
| 1738798500 | 0.7904 | 0.0514 | 6.96 | 0.76 | 0.8280999 | 0.746 | 697441 |
| 1738712100 | 0.739 | 0.0126 | 1.73 | 0.74 | 0.748 | 0.722 | 132897 |
| 1738625700 | 0.7264 | -0.0636 | -8.05 | 0.77 | 0.77 | 0.716 | 440162 |
| 1738366500 | 0.79 | 0.09 | 12.86 | 0.7 | 0.79 | 0.698 | 662285 |
| 1738280100 | 0.7 | -0.0056 | -0.79 | 0.71 | 0.7176 | 0.6899999 | 492579 |
| 1738193700 | 0.7056 | -0.0194 | -2.68 | 0.725 | 0.7295 | 0.7013 | 264805 |
| 1738107300 | 0.725 | -0.0012 | -0.17 | 0.73 | 0.7399 | 0.7214 | 196457 |
| 1738020900 | 0.7262 | -0.0228 | -3.04 | 0.7503 | 0.76 | 0.721 | 335899 |
| 1737761700 | 0.749 | -0.0036 | -0.48 | 0.75 | 0.7774 | 0.7405 | 131991 |
| 1737675300 | 0.7526 | 0 | 0.00 | 0.7526 | 0.7526 | 0.7526 | 0 |
| 1737588900 | 0.7526 | -0.0146 | -1.90 | 0.77 | 0.78 | 0.7374 | 309247 |
| 1737502500 | 0.7672 | 0.0399001 | 5.49 | 0.7594999 | 0.7913 | 0.751 | 708226 |
| 1737156900 | 0.7272999 | 0.0103999 | 1.45 | 0.712 | 0.7348 | 0.7118 | 294484 |
| 1737070500 | 0.7169 | -0.0012 | -0.17 | 0.72 | 0.73 | 0.7118 | 423501 |
| 1736984100 | 0.7181 | -0.0019 | -0.26 | 0.72 | 0.7398 | 0.7105 | 607071 |
| 1736897700 | 0.72 | -0.0311 | -4.14 | 0.741 | 0.75 | 0.71 | 641408 |
| 1736811300 | 0.7511 | -0.0039 | -0.52 | 0.76 | 0.77 | 0.74 | 298874 |
| 1736552100 | 0.755 | -0.0449 | -5.61 | 0.785 | 0.8 | 0.75 | 667306 |
| 1736379300 | 0.7999 | -0.0285 | -3.44 | 0.83 | 0.8300999 | 0.7901 | 224345 |
| 1736292900 | 0.8284 | -0.0216 | -2.54 | 0.85 | 0.859901 | 0.8201 | 190842 |
| 1736206500 | 0.85 | 0.0011 | 0.13 | 0.843 | 0.851 | 0.83 | 434748 |
| 1735947300 | 0.8489 | 0.0019 | 0.22 | 0.845 | 0.8799 | 0.8187 | 341509 |
| 1735860900 | 0.847 | 0.076 | 9.86 | 0.776 | 0.8499 | 0.77 | 538724 |
| 1735688100 | 0.771 | 0.0111 | 1.46 | 0.75 | 0.771 | 0.75 | 493088 |
| 1735601700 | 0.7599 | -0.03 | -3.80 | 0.78 | 0.7962 | 0.75 | 404134 |
| 1735342500 | 0.7899 | -0.0199 | -2.46 | 0.8081 | 0.81798 | 0.78 | 240287 |
| 1735256100 | 0.8098 | 0.0303 | 3.89 | 0.79 | 0.8168 | 0.771 | 298562 |
| 1735077840 | 0.7795 | -0.0193 | -2.42 | 0.7998 | 0.7998 | 0.771 | 244550 |
| 1734996900 | 0.7988 | 0.027 | 3.50 | 0.79 | 0.8047 | 0.7719 | 415659 |
| 1734737700 | 0.7718 | 0.0357 | 4.85 | 0.74 | 0.8072 | 0.73 | 472387 |
| 1734651300 | 0.7361 | -0.0341 | -4.43 | 0.7702 | 0.7845 | 0.73 | 665496 |
| 1734564900 | 0.7702 | -0.0261 | -3.28 | 0.8 | 0.8 | 0.75 | 587740 |
| 1734478500 | 0.7963 | 0.0296 | 3.86 | 0.77 | 0.8 | 0.7509 | 424347 |
| 1734392100 | 0.7667 | -0.0333 | -4.16 | 0.8 | 0.81 | 0.75 | 438051 |
| 1734132900 | 0.8 | -0.0023 | -0.29 | 0.8 | 0.825 | 0.79 | 155252 |
| 1734046500 | 0.8023 | -0.0597 | -6.93 | 0.85 | 0.86 | 0.8011 | 275194 |
| 1733960100 | 0.862 | -0.0005 | -0.06 | 0.87 | 0.88 | 0.8501 | 460506 |
| 1733873700 | 0.8625 | 0.0698 | 8.81 | 0.7927 | 0.87 | 0.7705999 | 576804 |
| 1733787300 | 0.7927 | 0.0159 | 2.05 | 0.772 | 0.8149999 | 0.771 | 348623 |
| 1733528100 | 0.7768 | -0.0009 | -0.12 | 0.771 | 0.79 | 0.771 | 255116 |
| 1733441700 | 0.7776999 | -0.0163 | -2.05 | 0.7899 | 0.7998 | 0.7503 | 494555 |
| 1733355300 | 0.794 | 0.0048 | 0.61 | 0.78 | 0.8097 | 0.7751 | 319960 |
| 1733268900 | 0.7892 | 0.0022 | 0.28 | 0.789 | 0.7999 | 0.7802 | 283428 |
| 1733182500 | 0.787 | 0.0003 | 0.04 | 0.7877999 | 0.7998 | 0.7792 | 252616 |
| 1732917840 | 0.7867 | -0.0093 | -1.17 | 0.79 | 0.81 | 0.785 | 137747 |
| 1732750500 | 0.796 | 0.015 | 1.92 | 0.7912 | 0.8185 | 0.78 | 347360 |
| 1732664100 | 0.781 | -0.0058 | -0.74 | 0.78 | 0.7977 | 0.7733 | 268583 |
| 1732577700 | 0.7868 | 0.022 | 2.88 | 0.77 | 0.81 | 0.76 | 516447 |
| 1732318500 | 0.7648 | -0.0048 | -0.62 | 0.7587 | 0.788899 | 0.7587 | 447636 |
| 1732232100 | 0.7695999 | -0.0037 | -0.48 | 0.77 | 0.7798 | 0.75 | 373891 |
| 1732145700 | 0.7733 | 0.0033 | 0.43 | 0.76 | 0.7875 | 0.76 | 257207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
