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 (%)
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%)
May 02, 2022 0.2720 0.2720 0.2420 0.2464 732,293 -0.03(-9.41%)
Apr 29, 2022 0.2850 0.2955 0.2700 0.2720 837,410 -0.01(-4.02%)
Apr 28, 2022 0.3000 0.3299 0.2781 0.2834 685,623 -0.03(-8.26%)
Apr 27, 2022 0.3263 0.3263 0.2801 0.3089 1,837,790 -0.00(-0.68%)
Apr 26, 2022 0.3266 0.3299 0.3102 0.3110 270,021 -0.02(-5.18%)
Apr 25, 2022 0.3300 0.3390 0.3200 0.3280 298,027 -0.01(-2.12%)
Apr 22, 2022 0.3400 0.3539 0.3351 0.3351 243,394 -0.01(-3.98%)
Apr 21, 2022 0.3420 0.3561 0.3320 0.3490 392,343 +0.01(+3.13%)
Apr 20, 2022 0.3498 0.3498 0.3300 0.3384 343,902 +0.00(+1.05%)
Apr 19, 2022 0.3200 0.3397 0.3200 0.3349 431,277 +0.01(+4.66%)
Apr 18, 2022 0.3500 0.3634 0.3190 0.3200 1,052,589 -0.04(-11.11%)
Apr 14, 2022 0.3602 0.3602 0.3379 0.3600 1,125,120 +0.00(+0.50%)
Apr 13, 2022 0.3690 0.3742 0.3456 0.3582 679,698 -0.01(-1.38%)
Apr 12, 2022 0.3868 0.3948 0.3600 0.3632 468,568 -0.02(-4.42%)
Apr 11, 2022 0.4300 0.4251 0.3800 0.3800 769,250 -0.04(-10.59%)
Apr 08, 2022 0.4300 0.4300 0.4000 0.4250 407,422 -0.01(-2.21%)
Apr 07, 2022 0.4300 0.4499 0.4150 0.4346 603,177 -0.01(-1.23%)
Apr 06, 2022 0.4300 0.4556 0.4200 0.4400 250,479 +0.01(+2.16%)
Apr 05, 2022 0.4600 0.4615 0.4304 0.4307 515,934 -0.04(-8.36%)
Apr 04, 2022 0.4900 0.4998 0.4220 0.4700 1,554,408 -0.02(-4.04%)
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.