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

Very Good Food CO (OP: VRYYF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 4.130 4.210 3.960 3.970 80,300 -0.18(-4.34%)
Apr 29, 2021 4.200 4.260 4.140 4.150 96,779 +0.02(+0.49%)
Apr 28, 2021 4.110 4.280 4.073 4.130 256,056 +0.10(+2.48%)
Apr 27, 2021 4.050 4.160 3.900 4.030 116,323 -0.05(-1.23%)
Apr 26, 2021 4.215 4.215 4.000 4.080 102,274 +0.13(+3.29%)
Apr 23, 2021 3.820 4.000 3.680 3.950 109,800 +0.15(+3.95%)
Apr 22, 2021 3.790 3.850 3.631 3.800 95,455 +0.15(+4.11%)
Apr 21, 2021 3.685 3.760 3.500 3.650 133,849 +0.10(+2.87%)
Apr 20, 2021 3.700 4.400 3.510 3.548 231,074 -0.23(-6.00%)
Apr 19, 2021 4.780 4.780 3.620 3.775 137,228 -0.21(-5.27%)
Apr 16, 2021 3.850 4.000 3.710 3.984 132,100 +0.29(+7.84%)
Apr 15, 2021 3.850 3.982 3.630 3.695 192,679 -0.16(-4.03%)
Apr 14, 2021 4.000 4.000 3.840 3.850 114,005 -0.01(-0.15%)
Apr 13, 2021 3.900 3.958 3.780 3.856 130,215 -0.05(-1.38%)
Apr 12, 2021 4.090 4.100 3.800 3.910 167,645 -0.20(-4.87%)
Apr 09, 2021 4.207 4.260 4.070 4.110 78,000 -0.09(-2.14%)
Apr 08, 2021 4.020 4.340 4.020 4.200 100,359 +0.05(+1.20%)
Apr 07, 2021 4.317 4.420 3.960 4.150 163,402 -0.10(-2.35%)
Apr 06, 2021 4.102 4.420 3.959 4.250 187,183 +0.26(+6.43%)
Apr 05, 2021 4.395 4.395 3.920 3.993 121,414 +0.05(+1.19%)
Apr 01, 2021 3.970 4.050 3.920 3.946 93,500 +0.03(+0.64%)
Mar 31, 2021 3.900 3.950 3.650 3.921 170,868 +0.32(+8.94%)
Mar 30, 2021 3.740 3.764 3.510 3.599 269,864 -0.15(-4.01%)
Mar 29, 2021 4.290 4.290 3.690 3.750 114,027 -0.09(-2.35%)
Mar 26, 2021 3.850 3.979 3.746 3.840 205,200 -0.09(-2.35%)
Mar 25, 2021 4.000 4.055 3.750 3.932 199,952 +0.08(+2.14%)
Mar 24, 2021 4.160 4.210 3.820 3.850 225,461 -0.31(-7.45%)
Mar 23, 2021 4.575 4.575 4.048 4.160 130,800 -0.12(-2.80%)
Mar 22, 2021 4.595 4.640 4.178 4.280 130,068 -0.04(-0.91%)
Mar 19, 2021 4.250 4.370 4.140 4.319 110,400 +0.07(+1.63%)
Mar 18, 2021 4.710 4.789 3.750 4.250 424,529 -0.38(-8.21%)
Mar 17, 2021 4.740 4.788 4.298 4.630 147,829 -0.09(-1.91%)
Mar 16, 2021 4.830 4.900 4.545 4.720 133,289 -0.09(-1.87%)
Mar 15, 2021 5.000 5.000 4.750 4.810 220,920 +0.06(+1.35%)
Mar 12, 2021 4.770 4.800 4.640 4.746 125,300 +0.05(+1.06%)
Mar 11, 2021 4.680 4.770 4.640 4.696 120,780 +0.05(+1.18%)
Mar 10, 2021 4.770 4.804 4.600 4.641 142,868 -0.06(-1.24%)
Mar 09, 2021 4.640 4.850 4.610 4.700 149,592 +0.20(+4.44%)
Mar 08, 2021 4.215 4.780 4.180 4.500 251,393 +0.33(+7.91%)
Mar 05, 2021 4.090 4.180 3.488 4.170 826,700 +0.00(+0.00%)
Mar 04, 2021 4.610 4.630 3.990 4.170 526,619 -0.41(-8.94%)
Mar 03, 2021 4.760 4.820 4.530 4.579 236,716 -0.15(-3.18%)
Mar 02, 2021 4.850 4.880 4.660 4.730 139,123 -0.04(-0.84%)
Mar 01, 2021 4.750 4.850 4.635 4.770 169,214 +0.18(+3.92%)
Feb 26, 2021 4.690 4.900 4.500 4.590 245,300 -0.16(-3.37%)
Feb 25, 2021 5.185 5.210 4.500 4.750 279,371 -0.28(-5.51%)
Feb 24, 2021 4.740 5.040 4.640 5.027 310,936 +0.54(+11.96%)
Feb 23, 2021 4.774 4.800 4.000 4.490 664,580 -0.28(-5.87%)
Feb 22, 2021 4.880 4.940 4.750 4.770 457,535 -0.21(-4.17%)
Feb 19, 2021 5.085 5.150 4.910 4.978 456,400 -0.09(-1.75%)
Feb 18, 2021 5.135 5.140 4.993 5.066 335,257 -0.06(-1.24%)
Feb 17, 2021 5.280 5.340 5.079 5.130 529,224 -0.16(-3.04%)
Feb 16, 2021 5.250 5.400 5.247 5.290 461,673 +0.10(+1.96%)
Feb 12, 2021 5.150 5.260 5.120 5.189 212,100 +0.01(+0.17%)
Feb 11, 2021 5.190 5.214 5.100 5.180 341,983 -0.02(-0.38%)
Feb 10, 2021 5.200 5.310 5.120 5.200 331,445 +0.00(+0.00%)
Feb 09, 2021 5.380 5.380 5.150 5.200 305,771 -0.11(-2.07%)
Feb 08, 2021 5.350 5.410 5.260 5.310 409,972 -0.01(-0.19%)
Feb 05, 2021 5.595 5.600 5.192 5.320 463,700 -0.27(-4.87%)
Feb 04, 2021 5.680 5.692 5.520 5.593 235,155 +0.05(+0.83%)
Feb 03, 2021 5.400 5.650 5.310 5.546 313,338 +0.35(+6.66%)
Feb 02, 2021 5.200 5.290 5.140 5.200 278,337 +0.01(+0.19%)
Feb 01, 2021 5.180 5.310 5.060 5.190 292,955 -0.11(-2.08%)
Jan 29, 2021 5.500 5.500 5.110 5.300 418,700 -0.17(-3.11%)
Jan 28, 2021 5.050 5.500 5.000 5.470 365,697 +0.34(+6.59%)
Jan 27, 2021 5.390 5.470 5.110 5.132 496,361 -0.40(-7.20%)
Jan 26, 2021 5.640 5.680 5.500 5.530 284,948 -0.03(-0.54%)
Jan 25, 2021 5.735 5.920 5.423 5.560 600,581 -0.15(-2.63%)
Jan 22, 2021 5.600 6.010 5.500 5.710 315,800 +0.12(+2.15%)
Jan 21, 2021 5.760 5.884 5.500 5.590 241,268 -0.17(-2.96%)
Jan 20, 2021 5.960 5.960 5.500 5.761 366,741 -0.13(-2.21%)
Jan 19, 2021 6.200 6.229 5.810 5.890 541,069 -0.31(-4.98%)
Jan 15, 2021 6.390 6.508 5.998 6.199 380,000 -0.27(-4.13%)
Jan 14, 2021 6.540 6.650 6.250 6.466 397,223 -0.16(-2.47%)
Jan 13, 2021 6.670 6.980 6.620 6.630 469,914 -0.08(-1.19%)
Jan 12, 2021 6.290 6.880 6.244 6.710 782,187 +0.53(+8.58%)
Jan 11, 2021 6.000 6.250 5.660 6.180 837,170 +0.48(+8.42%)
Jan 08, 2021 5.729 5.830 5.550 5.700 382,000 +0.02(+0.35%)
Jan 07, 2021 5.490 5.810 5.458 5.680 746,979 +0.40(+7.58%)
Jan 06, 2021 5.690 5.870 5.280 5.280 556,525 -0.43(-7.53%)
Jan 05, 2021 4.540 5.750 4.530 5.710 748,891 +1.25(+28.03%)
Jan 04, 2021 4.860 4.860 4.140 4.460 1,273,782 -0.42(-8.61%)
Dec 31, 2020 4.880 4.880 4.880 982,755 -0.02(-0.51%)
Dec 30, 2020 5.260 5.290 4.750 4.905 982,755 -0.36(-6.93%)
Dec 29, 2020 5.530 5.550 5.190 5.270 580,763 -0.28(-5.00%)
Dec 28, 2020 6.200 6.200 5.450 5.548 422,114 -0.13(-2.33%)
Dec 24, 2020 5.750 5.769 5.500 5.680 277,600 -0.02(-0.35%)
Dec 23, 2020 6.000 6.000 5.650 5.700 306,077 +0.04(+0.78%)
Dec 22, 2020 5.749 5.960 5.593 5.656 391,049 +0.02(+0.28%)
Dec 21, 2020 6.160 6.160 5.200 5.640 587,660 +0.20(+3.58%)
Dec 18, 2020 5.773 5.880 5.400 5.445 529,200 -0.23(-4.04%)
Dec 17, 2020 5.950 6.027 5.500 5.674 485,711 -0.26(-4.32%)
Dec 16, 2020 5.450 5.990 5.240 5.930 630,849 +0.63(+11.89%)
Dec 15, 2020 6.050 6.200 4.998 5.300 2,221,133 -0.85(-13.76%)
Dec 14, 2020 7.200 7.200 6.010 6.146 1,302,532 -0.96(-13.46%)
Dec 11, 2020 6.990 7.150 6.280 7.102 1,277,800 -0.08(-1.09%)
Dec 10, 2020 7.320 7.373 6.967 7.180 476,271 +0.00(+0.00%)
Dec 09, 2020 7.170 7.400 6.820 7.180 744,815 +0.03(+0.44%)
Dec 08, 2020 7.010 7.250 6.778 7.149 675,243 +0.04(+0.58%)
Dec 07, 2020 7.000 7.430 6.698 7.107 1,570,439 +0.20(+2.93%)
Dec 04, 2020 6.250 7.037 5.992 6.905 1,356,700 +0.71(+11.37%)
Dec 03, 2020 6.000 6.220 5.560 6.200 916,945 +0.40(+6.90%)
Dec 02, 2020 5.400 5.810 4.790 5.800 1,327,290 +0.57(+10.90%)
Dec 01, 2020 6.110 6.875 4.824 5.230 2,174,847 -0.60(-10.29%)
Nov 30, 2020 4.560 5.830 4.500 5.830 1,749,850 +1.46(+33.41%)
Nov 27, 2020 4.200 4.440 3.977 4.370 970,700 +0.18(+4.30%)
Nov 25, 2020 3.620 4.400 3.620 4.190 2,209,200 +0.64(+17.86%)
Nov 24, 2020 3.340 3.600 3.300 3.555 618,705 +0.30(+9.18%)
Nov 23, 2020 3.210 3.340 3.200 3.256 782,844 +0.07(+2.23%)
Nov 20, 2020 3.215 3.255 3.150 3.185 306,000 +0.02(+0.79%)
Nov 19, 2020 3.180 3.200 3.080 3.160 401,302 -0.02(-0.63%)
Nov 18, 2020 3.055 3.211 3.040 3.180 561,881 +0.14(+4.61%)
Nov 17, 2020 2.874 3.200 2.850 3.040 431,693 +0.00(+0.00%)
Nov 16, 2020 3.095 3.334 2.993 3.040 1,036,737 +0.08(+2.69%)
Nov 13, 2020 2.860 3.010 2.842 2.960 621,200 +0.11(+3.87%)
Nov 12, 2020 2.960 3.055 2.820 2.850 476,833 -0.11(-3.72%)
Nov 11, 2020 2.735 3.170 2.728 2.960 658,018 +0.18(+6.47%)
Nov 10, 2020 3.000 3.010 2.492 2.780 1,155,346 -0.32(-10.37%)
Nov 09, 2020 3.200 3.350 2.947 3.102 871,613 -0.05(-1.54%)
Nov 06, 2020 3.380 3.500 3.079 3.150 811,000 -0.21(-6.36%)
Nov 05, 2020 3.093 3.520 2.850 3.364 1,081,718 +0.24(+7.69%)
Nov 04, 2020 2.990 3.720 2.750 3.124 3,266,492 -0.06(-1.76%)
Nov 03, 2020 3.115 4.340 3.000 3.180 4,477,079 +0.08(+2.42%)
Nov 02, 2020 2.470 3.139 2.376 3.105 2,362,473 +0.65(+26.73%)
Oct 30, 2020 2.450 2.520 2.120 2.450 1,097,700 +0.08(+3.40%)
Oct 29, 2020 2.029 2.600 1.925 2.369 2,644,907 +0.32(+15.59%)
Oct 28, 2020 1.795 2.120 1.790 2.050 2,101,323 +0.31(+17.98%)
Oct 27, 2020 2.000 2.000 1.665 1.738 456,494 -0.13(-7.08%)
Oct 26, 2020 1.984 2.100 1.865 1.870 496,781 -0.06(-3.11%)
Oct 23, 2020 2.000 2.010 1.900 1.930 433,700 +0.05(+2.66%)
Oct 22, 2020 2.120 2.138 1.820 1.880 724,628 -0.03(-1.71%)
Oct 21, 2020 1.600 1.960 1.600 1.913 929,274 +0.34(+21.59%)
Oct 20, 2020 1.370 1.637 1.350 1.573 1,629,811 +0.21(+15.04%)
Oct 19, 2020 1.370 1.460 1.310 1.367 116,310 -0.01(-0.91%)
Oct 16, 2020 1.465 1.465 1.303 1.380 153,300 +0.06(+4.55%)
Oct 15, 2020 1.360 1.480 1.290 1.320 139,030 -0.08(-5.71%)
Oct 14, 2020 1.400 1.450 1.363 1.400 98,712 +0.06(+4.87%)
Oct 13, 2020 1.500 1.500 1.320 1.335 293,622 -0.06(-4.64%)
Oct 12, 2020 1.350 1.550 1.350 1.400 431,839 +0.10(+7.69%)
Oct 09, 2020 1.229 1.360 1.218 1.300 371,700 +0.11(+9.32%)
Oct 08, 2020 1.227 1.227 1.180 1.189 11,750 -0.01(-0.90%)
Oct 07, 2020 1.246 1.270 1.180 1.200 19,038 -0.00(-0.33%)
Oct 06, 2020 1.278 1.278 1.150 1.204 50,473 -0.05(-3.68%)
Oct 05, 2020 0.9720 1.260 0.9720 1.250 38,077 +0.12(+10.62%)
Oct 02, 2020 1.132 1.200 1.130 1.130 17,900 -0.03(-2.64%)
Oct 01, 2020 1.255 1.255 1.130 1.161 60,482 +0.02(+1.81%)
Sep 30, 2020 1.410 1.410 1.129 1.140 17,651 +0.01(+0.51%)
Sep 29, 2020 1.050 1.370 1.050 1.134 21,743 +0.01(+0.47%)
Sep 28, 2020 1.150 1.360 1.108 1.129 46,512 -0.01(-0.97%)
Sep 25, 2020 1.116 1.150 1.060 1.140 22,300 +0.03(+2.70%)
Sep 24, 2020 1.180 1.180 1.070 1.110 43,699 -0.03(-2.63%)
Sep 23, 2020 1.190 1.220 1.138 1.140 40,187 -0.05(-4.20%)
Sep 22, 2020 1.030 1.220 1.030 1.190 104,811 -0.03(-2.59%)
Sep 21, 2020 1.254 1.270 1.150 1.222 24,970 -0.04(-3.15%)
Sep 18, 2020 1.240 1.312 1.240 1.261 18,600 -0.03(-2.29%)
Sep 17, 2020 1.250 1.295 1.240 1.291 43,563 +0.01(+1.13%)
Sep 16, 2020 1.235 1.338 1.220 1.276 129,736 +0.04(+3.28%)
Sep 15, 2020 1.300 1.300 1.220 1.236 81,202 -0.06(-4.92%)
Sep 14, 2020 1.341 1.352 1.298 1.300 46,630 -0.05(-3.99%)
Sep 11, 2020 1.320 1.420 1.296 1.354 84,100 +0.00(+0.30%)
Sep 10, 2020 1.395 1.500 1.311 1.350 136,263 -0.04(-2.60%)
Sep 09, 2020 1.316 1.440 1.288 1.386 56,336 +0.06(+4.43%)
Sep 08, 2020 1.312 1.350 1.282 1.327 106,459 +0.07(+5.64%)
Sep 04, 2020 1.214 1.257 1.189 1.256 56,000 +0.08(+6.39%)
Sep 03, 2020 1.176 1.198 1.150 1.181 51,893 +0.00(+0.25%)
Sep 02, 2020 1.210 1.250 1.093 1.178 135,838 -0.02(-1.84%)
Sep 01, 2020 1.222 1.240 1.160 1.200 62,527 +0.03(+2.14%)
Aug 31, 2020 1.126 1.194 1.120 1.175 43,674 +0.08(+7.00%)
Aug 28, 2020 1.062 1.098 1.034 1.098 26,800 +0.04(+3.29%)
Aug 27, 2020 1.120 1.500 0.5650 1.063 69,477 -0.05(-4.82%)
Aug 26, 2020 1.016 1.250 1.010 1.117 204,411 +0.16(+16.58%)
Aug 25, 2020 0.9505 1.030 0.9505 0.9580 43,950 +0.01(+0.61%)
Aug 24, 2020 1.021 1.035 0.9468 0.9522 20,633 -0.06(-6.28%)
Aug 21, 2020 1.006 1.038 0.9688 1.016 9,900 +0.01(+0.59%)
Aug 20, 2020 1.088 1.090 0.8924 1.010 27,929 -0.13(-11.40%)
Aug 19, 2020 1.172 1.172 1.083 1.140 12,326 -0.05(-4.20%)
Aug 18, 2020 1.183 1.190 1.150 1.190 4,990 +0.04(+3.31%)
Aug 17, 2020 1.500 1.500 1.152 1.152 11,581 -0.00(-0.23%)
Aug 14, 2020 1.170 1.190 1.155 1.155 13,700 -0.03(-2.80%)
Aug 13, 2020 1.229 1.236 1.183 1.188 15,779 -0.02(-1.83%)
Aug 12, 2020 1.256 1.256 1.208 1.210 13,891 +0.02(+1.84%)
Aug 11, 2020 1.188 1.220 1.165 1.188 31,912 -0.02(-1.81%)
Aug 10, 2020 1.185 1.400 1.176 1.210 19,200 +0.07(+6.14%)
Aug 07, 2020 1.199 1.510 1.140 1.140 30,500 -0.36(-24.00%)
Aug 06, 2020 1.139 1.500 1.133 1.500 30,378 +0.34(+29.31%)
Aug 05, 2020 1.160 1.173 1.139 1.160 20,269 +0.03(+2.36%)
Aug 04, 2020 1.170 1.200 1.133 1.133 28,049 -0.03(-2.30%)
Aug 03, 2020 1.160 1.160 1.150 1.160 6,211 +0.04(+3.31%)
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.