Very Good Food Company Inc (VGFC) Historical Stock Data
0.25 ↑0.00 (1.11%)
As of Market Close on July 6th, 2022.
Historical Data
In the past 30 trading days, VGFC is up 0.60% a day on average. There have been 10 days where Very Good Food Company Inc closed green and 20 days where VGFC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-07-06 | 0.24 | 0.25 | ↑$0.01 (2.17%) | 0.24 | 0.27 | 637.26K |
2022-07-05 | 0.24 | 0.24 | ↑$0.00 (1.93%) | 0.22 | 0.27 | 759.82K |
2022-07-01 | 0.24 | 0.23 | ↓$0.01 (-3.88%) | 0.22 | 0.25 | 892.43K |
2022-06-30 | 0.26 | 0.24 | ↓$0.02 (-9.19%) | 0.23 | 0.27 | 3.30M |
2022-06-29 | 0.28 | 0.26 | ↓$0.02 (-6.80%) | 0.26 | 0.28 | 663.95K |
2022-06-28 | 0.30 | 0.27 | ↓$0.04 (-12.12%) | 0.27 | 0.31 | 866.92K |
2022-06-27 | 0.31 | 0.30 | ↓$0.01 (-4.65%) | 0.29 | 0.32 | 1.29M |
2022-06-24 | 0.30 | 0.30 | ↓$0.00 (-0.73%) | 0.28 | 0.31 | 1.58M |
2022-06-23 | 0.28 | 0.30 | ↑$0.02 (6.58%) | 0.27 | 0.31 | 3.59M |
2022-06-22 | 0.28 | 0.26 | ↓$0.02 (-6.04%) | 0.25 | 0.28 | 1.25M |
2022-06-21 | 0.27 | 0.27 | ↑$0.00 (1.81%) | 0.26 | 0.28 | 1.43M |
2022-06-17 | 0.27 | 0.27 | ↓$0.01 (-2.21%) | 0.26 | 0.29 | 791.46K |
2022-06-16 | 0.30 | 0.27 | ↓$0.03 (-11.60%) | 0.26 | 0.30 | 2.91M |
2022-06-15 | 0.28 | 0.29 | ↑$0.01 (2.14%) | 0.28 | 0.30 | 1.20M |
2022-06-14 | 0.30 | 0.28 | ↓$0.02 (-6.78%) | 0.26 | 0.31 | 3.13M |
2022-06-13 | 0.28 | 0.29 | ↑$0.01 (2.33%) | 0.25 | 0.36 | 14.89M |
2022-06-10 | 0.27 | 0.29 | ↑$0.02 (5.70%) | 0.25 | 0.32 | 3.99M |
2022-06-09 | 0.29 | 0.27 | ↓$0.03 (-8.62%) | 0.25 | 0.29 | 3.21M |
2022-06-08 | 0.20 | 0.29 | ↑$0.09 (44.45%) | 0.20 | 0.40 | 24.77M |
2022-06-07 | 0.22 | 0.21 | ↓$0.01 (-5.66%) | 0.19 | 0.22 | 1.73M |
2022-06-06 | 0.23 | 0.22 | ↓$0.01 (-4.45%) | 0.21 | 0.24 | 1.65M |
2022-06-03 | 0.24 | 0.23 | ↓$0.01 (-2.63%) | 0.23 | 0.25 | 1.05M |
2022-06-02 | 0.24 | 0.25 | ↑$0.01 (3.96%) | 0.23 | 0.25 | 1.33M |
2022-06-01 | 0.25 | 0.24 | ↓$0.01 (-3.85%) | 0.23 | 0.25 | 2.22M |
2022-05-31 | 0.27 | 0.25 | ↓$0.02 (-5.89%) | 0.23 | 0.27 | 4.09M |
2022-05-27 | 0.32 | 0.26 | ↓$0.06 (-18.21%) | 0.24 | 0.32 | 11.50M |
2022-05-26 | 0.33 | 0.32 | ↓$0.01 (-3.23%) | 0.30 | 0.37 | 41.63M |
2022-05-25 | 0.16 | 0.30 | ↑$0.13 (81.87%) | 0.14 | 0.47 | 133.37M |
2022-05-24 | 0.16 | 0.14 | ↓$0.03 (-16.34%) | 0.13 | 0.17 | 2.60M |
2022-05-23 | 0.17 | 0.16 | ↓$0.00 (-2.08%) | 0.16 | 0.17 | 413.36K |
Create an account or log in to view more rows.
$VGFC When in doubt
zoom out. ??
$VGFC HOLDING STRONG FOR ALL OF YOU
$VGFC cup and handle forming
$VGFC here to raid
$VGFC the redness has arrived
$VGFC run it!
$VGFC this sell-off is meh.