Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Very Good Food Co. (NQ: VGFC )

0.0515 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 20, 2023 0.0515 0 -0.00(-1.90%)
Jan 19, 2023 0.0460 0.0575 0.0460 0.0525 10,293,037 -0.01(-9.48%)
Jan 18, 2023 0.0650 0.0660 0.0500 0.0580 24,644,956 -0.01(-13.43%)
Jan 17, 2023 0.0600 0.0700 0.0588 0.0670 25,619,508 +0.00(+5.18%)
Jan 13, 2023 0.0698 0.0699 0.0627 0.0637 18,937,732 -0.01(-8.21%)
Jan 12, 2023 0.0898 0.0940 0.0671 0.0694 56,518,164 +0.00(+1.91%)
Jan 11, 2023 0.0730 0.0730 0.0681 0.0681 20,669,064 -0.00(-3.40%)
Jan 10, 2023 0.0700 0.0719 0.0657 0.0705 5,814,766 +0.00(+3.68%)
Jan 09, 2023 0.0677 0.0697 0.0644 0.0680 3,363,433 +0.00(+5.10%)
Jan 06, 2023 0.0690 0.0690 0.0619 0.0647 8,812,734 -0.00(-6.91%)
Jan 05, 2023 0.0700 0.0718 0.0680 0.0695 4,744,731 -0.00(-2.11%)
Jan 04, 2023 0.0678 0.0723 0.0678 0.0710 8,596,941 +0.00(+1.72%)
Jan 03, 2023 0.0697 0.0704 0.0662 0.0698 5,491,011 +0.00(+0.58%)
Dec 30, 2022 0.0704 0.0750 0.0658 0.0694 12,794,323 +0.00(+0.87%)
Dec 29, 2022 0.0740 0.0740 0.0660 0.0688 3,461,732 -0.00(-0.29%)
Dec 28, 2022 0.0703 0.0740 0.0670 0.0690 3,395,839 -0.00(-2.82%)
Dec 27, 2022 0.0800 0.0751 0.0688 0.0710 3,673,647 -0.00(-4.05%)
Dec 23, 2022 0.0750 0.0750 0.0710 0.0740 5,005,981 +0.00(+5.71%)
Dec 22, 2022 0.0730 0.0740 0.0695 0.0700 5,683,890 +0.00(+0.14%)
Dec 21, 2022 0.0720 0.0730 0.0682 0.0699 4,173,975 -0.00(-4.12%)
Dec 20, 2022 0.0707 0.0730 0.0681 0.0729 7,607,349 +0.00(+3.70%)
Dec 19, 2022 0.0723 0.0755 0.0671 0.0703 11,848,773 +0.00(+0.72%)
Dec 16, 2022 0.0690 0.0776 0.0680 0.0698 11,590,467 +0.00(+4.18%)
Dec 15, 2022 0.0688 0.0709 0.0654 0.0670 7,204,415 -0.00(-2.47%)
Dec 14, 2022 0.0748 0.0748 0.0653 0.0687 9,562,449 -0.00(-6.66%)
Dec 13, 2022 0.0780 0.0780 0.0700 0.0736 11,398,441 -0.00(-2.52%)
Dec 12, 2022 0.0772 0.0822 0.0751 0.0755 12,550,921 -0.01(-10.55%)
Dec 09, 2022 0.0864 0.0912 0.0820 0.0844 14,357,456 -0.01(-7.25%)
Dec 08, 2022 0.0884 0.1000 0.0840 0.0910 19,071,670 -0.00(-3.70%)
Dec 07, 2022 0.1039 0.1039 0.0825 0.0945 55,034,276 +0.01(+18.12%)
Dec 06, 2022 0.0913 0.1480 0.0799 0.0800 75,165,336 -0.02(-18.03%)
Dec 05, 2022 0.1060 0.1060 0.0951 0.0976 10,027,508 -0.00(-1.71%)
Dec 02, 2022 0.1100 0.1125 0.0950 0.0993 14,464,157 -0.01(-11.18%)
Dec 01, 2022 0.1088 0.1200 0.1027 0.1118 5,507,000 -0.01(-6.83%)
Nov 30, 2022 0.1587 0.1600 0.1132 0.1200 23,521,186 -0.01(-8.47%)
Nov 29, 2022 0.1106 0.1427 0.1095 0.1311 19,738,448 +0.03(+31.10%)
Nov 28, 2022 0.1000 0.1027 0.0900 0.1000 4,872,443 +0.00(+1.11%)
Nov 25, 2022 0.1007 0.1079 0.0900 0.0989 4,890,425 -0.00(-3.89%)
Nov 23, 2022 0.1000 0.1340 0.0853 0.1029 30,404,628 +0.03(+32.95%)
Nov 22, 2022 0.0770 0.0850 0.0723 0.0774 1,679,322 +0.00(+0.52%)
Nov 21, 2022 0.0794 0.0800 0.0723 0.0770 2,586,002 -0.00(-3.75%)
Nov 18, 2022 0.0794 0.0842 0.0750 0.0800 1,189,870 +0.00(+2.83%)
Nov 17, 2022 0.0730 0.0838 0.0700 0.0778 1,846,684 +0.00(+6.43%)
Nov 16, 2022 0.0721 0.0780 0.0711 0.0731 1,640,706 +0.00(+1.53%)
Nov 15, 2022 0.0790 0.0790 0.0666 0.0720 2,597,046 -0.01(-8.63%)
Nov 14, 2022 0.0819 0.0819 0.0737 0.0788 1,346,639 -0.00(-4.37%)
Nov 11, 2022 0.0700 0.0827 0.0700 0.0824 2,988,803 +0.01(+14.44%)
Nov 10, 2022 0.0770 0.0808 0.0620 0.0720 2,003,024 -0.00(-4.00%)
Nov 09, 2022 0.0793 0.0794 0.0728 0.0750 458,573 -0.00(-3.85%)
Nov 08, 2022 0.0847 0.0847 0.0710 0.0780 1,553,752 -0.01(-7.91%)
Nov 07, 2022 0.0821 0.0868 0.0800 0.0847 1,422,433 +0.00(+3.29%)
Nov 04, 2022 0.1007 0.1007 0.0816 0.0820 1,746,855 -0.01(-5.86%)
Nov 03, 2022 0.0921 0.0999 0.0811 0.0871 1,663,062 -0.01(-12.11%)
Nov 02, 2022 0.1002 0.1039 0.0940 0.0991 488,413 +0.00(+0.30%)
Nov 01, 2022 0.1004 0.1200 0.0960 0.0988 1,516,987 -0.00(-4.54%)
Oct 31, 2022 0.1082 0.1082 0.0950 0.1035 906,088 +0.00(+0.88%)
Oct 28, 2022 0.1098 0.1098 0.0976 0.1026 1,188,469 -0.00(-3.30%)
Oct 27, 2022 0.1100 0.1113 0.1000 0.1061 601,701 -0.01(-5.10%)
Oct 26, 2022 0.1151 0.1151 0.1015 0.1118 1,184,305 +0.00(+1.64%)
Oct 25, 2022 0.1039 0.1150 0.1039 0.1100 284,972 +0.00(+2.71%)
Oct 24, 2022 0.1152 0.1188 0.1020 0.1071 1,159,873 -0.00(-3.34%)
Oct 21, 2022 0.1100 0.1145 0.1050 0.1108 820,357 -0.00(-3.48%)
Oct 20, 2022 0.1150 0.1150 0.1031 0.1148 362,353 +0.00(+3.33%)
Oct 19, 2022 0.1120 0.1180 0.1030 0.1111 941,271 +0.00(+1.18%)
Oct 18, 2022 0.0990 0.1116 0.0990 0.1098 1,192,852 +0.01(+9.58%)
Oct 17, 2022 0.1039 0.1039 0.0950 0.1002 761,707 +0.00(+1.21%)
Oct 14, 2022 0.1074 0.1074 0.0965 0.0990 893,522 -0.01(-7.91%)
Oct 13, 2022 0.1101 0.1104 0.1002 0.1075 519,295 -0.00(-3.59%)
Oct 12, 2022 0.1100 0.1156 0.1037 0.1115 307,153 +0.00(+0.54%)
Oct 11, 2022 0.1177 0.1190 0.1070 0.1109 378,231 -0.01(-7.58%)
Oct 10, 2022 0.1200 0.1249 0.1110 0.1200 211,922 +0.00(+2.39%)
Oct 07, 2022 0.1225 0.1225 0.1100 0.1172 916,326 -0.00(-2.66%)
Oct 06, 2022 0.1255 0.1396 0.1180 0.1204 1,831,514 +0.00(+0.33%)
Oct 05, 2022 0.1348 0.1348 0.1149 0.1200 433,893 -0.01(-8.54%)
Oct 04, 2022 0.1300 0.1381 0.1243 0.1312 631,611 +0.01(+5.81%)
Oct 03, 2022 0.1252 0.1365 0.1151 0.1240 410,861 +0.00(+1.06%)
Sep 30, 2022 0.1300 0.1322 0.1200 0.1227 461,075 -0.00(-3.84%)
Sep 29, 2022 0.1375 0.1378 0.1200 0.1276 637,578 -0.01(-7.00%)
Sep 28, 2022 0.1260 0.1375 0.1258 0.1372 388,316 +0.01(+6.85%)
Sep 27, 2022 0.1388 0.1388 0.1260 0.1284 537,401 -0.00(-1.23%)
Sep 26, 2022 0.1366 0.1400 0.1300 0.1300 568,677 -0.01(-5.45%)
Sep 23, 2022 0.1325 0.1398 0.1310 0.1375 463,680 +0.00(+2.23%)
Sep 22, 2022 0.1420 0.1440 0.1300 0.1345 1,075,765 -0.00(-3.17%)
Sep 21, 2022 0.1454 0.1620 0.1360 0.1389 1,916,851 -0.01(-7.34%)
Sep 20, 2022 0.1438 0.1510 0.1352 0.1499 764,109 +0.01(+4.83%)
Sep 19, 2022 0.1551 0.1551 0.1410 0.1430 535,101 -0.01(-7.74%)
Sep 16, 2022 0.1559 0.1559 0.1482 0.1550 704,668 -0.00(-1.90%)
Sep 15, 2022 0.1652 0.1653 0.1530 0.1580 877,185 -0.02(-11.68%)
Sep 14, 2022 0.1670 0.1789 0.1600 0.1789 1,713,766 +0.01(+5.98%)
Sep 13, 2022 0.1591 0.1738 0.1512 0.1688 1,324,917 +0.00(+0.48%)
Sep 12, 2022 0.1800 0.1850 0.1576 0.1680 1,530,138 -0.01(-5.72%)
Sep 09, 2022 0.1800 0.1936 0.1640 0.1782 4,162,505 +0.01(+4.82%)
Sep 08, 2022 0.1500 0.2070 0.1521 0.1700 5,593,484 +0.02(+13.64%)
Sep 07, 2022 0.1500 0.1564 0.1431 0.1496 300,086 -0.00(-0.27%)
Sep 06, 2022 0.1505 0.1548 0.1450 0.1500 290,765 -0.00(-0.53%)
Sep 02, 2022 0.1500 0.1600 0.1450 0.1508 447,576 +0.00(+1.34%)
Sep 01, 2022 0.1550 0.1584 0.1427 0.1488 545,911 -0.01(-6.59%)
Aug 31, 2022 0.1550 0.1640 0.1514 0.1593 625,515 +0.01(+3.71%)
Aug 30, 2022 0.1650 0.1658 0.1500 0.1536 765,899 -0.01(-6.34%)
Aug 29, 2022 0.1680 0.1750 0.1620 0.1640 1,116,702 -0.01(-4.93%)
Aug 26, 2022 0.1850 0.1871 0.1700 0.1725 1,253,197 +0.00(+1.47%)
Aug 25, 2022 0.1940 0.1960 0.1700 0.1700 1,634,237 -0.01(-6.34%)
Aug 24, 2022 0.1784 0.1869 0.1695 0.1815 550,570 +0.00(+1.45%)
Aug 23, 2022 0.1764 0.1820 0.1700 0.1789 480,482 -0.00(-1.65%)
Aug 22, 2022 0.1760 0.1825 0.1700 0.1819 768,223 -0.00(-0.44%)
Aug 19, 2022 0.1850 0.1905 0.1750 0.1827 194,370 -0.00(-2.30%)
Aug 18, 2022 0.2000 0.2000 0.1734 0.1870 836,688 -0.01(-3.61%)
Aug 17, 2022 0.1989 0.1989 0.1820 0.1940 338,094 +0.00(+0.47%)
Aug 16, 2022 0.2075 0.2090 0.1820 0.1931 1,465,215 -0.02(-7.78%)
Aug 15, 2022 0.2200 0.2200 0.2050 0.2094 463,802 -0.01(-2.56%)
Aug 12, 2022 0.2100 0.2208 0.2100 0.2149 504,906 -0.01(-4.45%)
Aug 11, 2022 0.2400 0.2400 0.2100 0.2249 516,004 +0.00(+2.23%)
Aug 10, 2022 0.2100 0.2200 0.2000 0.2200 412,478 +0.01(+5.87%)
Aug 09, 2022 0.2100 0.2190 0.2000 0.2078 474,741 -0.01(-3.17%)
Aug 08, 2022 0.2300 0.2300 0.2146 0.2146 398,679 -0.00(-2.23%)
Aug 05, 2022 0.2200 0.2258 0.2105 0.2195 332,512 +0.00(+1.11%)
Aug 04, 2022 0.2301 0.2310 0.2100 0.2171 599,371 +0.00(+0.98%)
Aug 03, 2022 0.2100 0.2200 0.2000 0.2150 572,993 +0.01(+2.58%)
Aug 02, 2022 0.2200 0.2185 0.2064 0.2096 376,505 -0.00(-2.01%)
Aug 01, 2022 0.2100 0.2205 0.2013 0.2139 312,223 -0.01(-2.73%)
Jul 29, 2022 0.2162 0.2236 0.2130 0.2199 314,855 +0.00(+1.71%)
Jul 28, 2022 0.2000 0.2200 0.2000 0.2162 377,725 +0.01(+5.31%)
Jul 27, 2022 0.2200 0.2200 0.2050 0.2053 332,890 -0.01(-3.43%)
Jul 26, 2022 0.2135 0.2186 0.2000 0.2126 268,191 -0.01(-2.34%)
Jul 25, 2022 0.2300 0.2299 0.2083 0.2177 822,781 -0.01(-2.77%)
Jul 22, 2022 0.2270 0.2327 0.2121 0.2239 537,756 -0.01(-2.23%)
Jul 21, 2022 0.2300 0.2397 0.2200 0.2290 418,612 +0.01(+2.28%)
Jul 20, 2022 0.2382 0.2443 0.2200 0.2239 628,774 -0.01(-3.07%)
Jul 19, 2022 0.2300 0.2508 0.2200 0.2310 643,723 -0.01(-3.75%)
Jul 18, 2022 0.2300 0.2460 0.2182 0.2400 661,577 +0.02(+9.09%)
Jul 15, 2022 0.2282 0.2282 0.2100 0.2200 392,325 +0.00(+0.00%)
Jul 14, 2022 0.2320 0.2450 0.2175 0.2200 566,209 -0.01(-5.58%)
Jul 13, 2022 0.2400 0.2460 0.2250 0.2330 287,330 -0.01(-3.12%)
Jul 12, 2022 0.2300 0.2498 0.2300 0.2405 734,064 +0.00(+1.65%)
Jul 11, 2022 0.2500 0.2510 0.2366 0.2366 205,574 -0.01(-5.36%)
Jul 08, 2022 0.2530 0.2596 0.2354 0.2500 568,736 +0.00(+1.21%)
Jul 07, 2022 0.2700 0.2675 0.2470 0.2470 1,029,080 +0.00(+0.78%)
Jul 06, 2022 0.2399 0.2665 0.2399 0.2451 636,956 +0.00(+1.11%)
Jul 05, 2022 0.2400 0.2678 0.2224 0.2424 760,055 +0.01(+3.99%)
Jul 01, 2022 0.2400 0.2501 0.2201 0.2331 895,781 -0.00(-1.27%)
Jun 30, 2022 0.2600 0.2723 0.2330 0.2361 3,317,342 -0.03(-9.78%)
Jun 29, 2022 0.2808 0.2808 0.2555 0.2617 671,740 -0.00(-1.62%)
Jun 28, 2022 0.3027 0.3050 0.2660 0.2660 884,253 -0.03(-10.01%)
Jun 27, 2022 0.3100 0.3150 0.2851 0.2956 1,292,638 -0.00(-0.57%)
Jun 24, 2022 0.3000 0.3100 0.2805 0.2973 1,609,226 -0.00(-0.77%)
Jun 23, 2022 0.2800 0.3100 0.2697 0.2996 3,642,783 +0.04(+15.23%)
Jun 22, 2022 0.2767 0.2798 0.2509 0.2600 1,253,041 -0.01(-5.42%)
Jun 21, 2022 0.2700 0.2800 0.2642 0.2749 1,432,433 +0.01(+3.74%)
Jun 17, 2022 0.2710 0.2900 0.2600 0.2650 831,271 -0.00(-0.08%)
Jun 16, 2022 0.3000 0.3000 0.2600 0.2652 2,937,427 -0.02(-7.27%)
Jun 15, 2022 0.2800 0.3000 0.2750 0.2860 1,218,743 +0.01(+2.00%)
Jun 14, 2022 0.3000 0.3111 0.2602 0.2804 3,140,856 -0.01(-3.34%)
Jun 13, 2022 0.2835 0.3600 0.2512 0.2901 14,942,198 +0.00(+1.65%)
Jun 10, 2022 0.2700 0.3150 0.2511 0.2854 4,001,608 +0.02(+7.70%)
Jun 09, 2022 0.2900 0.2900 0.2500 0.2650 3,237,553 -0.03(-9.09%)
Jun 08, 2022 0.2018 0.4012 0.2002 0.2915 24,922,672 +0.08(+38.74%)
Jun 07, 2022 0.2227 0.2227 0.1900 0.2101 1,753,392 -0.01(-5.02%)
Jun 06, 2022 0.2315 0.2399 0.2052 0.2212 1,668,069 -0.01(-5.15%)
Jun 03, 2022 0.2395 0.2499 0.2300 0.2332 1,055,314 -0.01(-5.59%)
Jun 02, 2022 0.2376 0.2500 0.2304 0.2470 1,344,021 +0.01(+4.00%)
Jun 01, 2022 0.2500 0.2537 0.2301 0.2375 2,255,024 -0.02(-6.53%)
May 31, 2022 0.2700 0.2700 0.2314 0.2541 4,115,528 -0.00(-1.59%)
May 27, 2022 0.3157 0.3206 0.2401 0.2582 11,880,644 -0.06(-18.68%)
May 26, 2022 0.3281 0.3739 0.3023 0.3175 41,894,300 +0.02(+7.63%)
May 25, 2022 0.1622 0.4693 0.1417 0.2950 133,989,456 +0.16(+118.20%)
May 24, 2022 0.1616 0.1658 0.1311 0.1352 2,705,427 -0.03(-17.81%)
May 23, 2022 0.1680 0.1700 0.1600 0.1645 416,730 +0.00(+3.01%)
May 20, 2022 0.1580 0.1776 0.1575 0.1597 1,001,976 -0.00(-0.13%)
May 19, 2022 0.1695 0.1951 0.1595 0.1599 2,536,581 -0.01(-5.94%)
May 18, 2022 0.1980 0.1992 0.1601 0.1700 1,783,065 -0.02(-10.43%)
May 17, 2022 0.2200 0.2215 0.1800 0.1898 3,207,676 -0.06(-24.23%)
May 16, 2022 0.2591 0.3100 0.2302 0.2505 2,117,755 +0.00(+1.29%)
May 13, 2022 0.2500 0.2616 0.2400 0.2473 976,195 -0.00(-1.08%)
May 12, 2022 0.2300 0.2600 0.1962 0.2500 1,812,892 +0.04(+17.81%)
May 11, 2022 0.2300 0.2399 0.2100 0.2122 580,410 -0.02(-8.93%)
May 10, 2022 0.2000 0.2334 0.1862 0.2330 1,183,103 +0.04(+22.70%)
May 09, 2022 0.2001 0.2100 0.1801 0.1899 657,810 -0.03(-11.67%)
May 06, 2022 0.2271 0.2271 0.2031 0.2150 534,284 -0.00(-2.05%)
May 05, 2022 0.2300 0.2399 0.2195 0.2195 388,930 -0.01(-3.30%)
May 04, 2022 0.2300 0.2304 0.2200 0.2270 380,835 -0.00(-0.09%)
May 03, 2022 0.2531 0.2531 0.2250 0.2272 568,714 -0.02(-7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.