The Very Good Food Company Inc (VGFC) Exchange: OTCQB
Data as of May 2, 2025
$0.05 ($0.00) -1.90%
The Very Good Food Company Inc - Daily Information
Click for more stock information on The Very Good Food Company Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.06 |
| Previous Close | $0.05 |
| High | $0.06 |
| Low | $0.05 |
| Adjusted Open | $0.06 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.06 |
| Adjusted Low | $0.05 |
About The Very Good Food Company Inc (VGFC)
The Very Good Food Company Inc
Invest in The Very Good Food Company Inc (VGFC)
Historical Stock Data for The Very Good Food Company Inc (VGFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 7,705,558 |
| 2023-01-19 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 10,601,040 |
| 2023-01-18 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 24,751,412 |
| 2023-01-17 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 27,052,451 |
| 2023-01-13 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 18,937,723 |
| 2023-01-12 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 57,376,586 |
| 2023-01-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26,607,741 |
| 2023-01-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,902,619 |
| 2023-01-09 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 3,382,185 |
| 2023-01-06 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 8,812,734 |
| 2023-01-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,814,523 |
| 2023-01-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 8,489,692 |
| 2023-01-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,969,790 |
| 2022-12-30 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 12,794,320 |
| 2022-12-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,634,845 |
| 2022-12-28 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,641,107 |
| 2022-12-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 3,778,116 |
| 2022-12-23 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 5,005,980 |
| 2022-12-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 6,269,189 |
| 2022-12-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,540,076 |
| 2022-12-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,941,407 |
| 2022-12-19 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 13,484,766 |
| 2022-12-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 11,590,466 |
| 2022-12-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 7,392,377 |
| 2022-12-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 9,624,233 |
| 2022-12-13 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 11,438,620 |
| 2022-12-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 13,124,479 |
| 2022-12-09 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 14,357,455 |
| 2022-12-08 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 19,202,256 |
| 2022-12-07 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 55,476,918 |
| 2022-12-06 | $0.09 | $0.15 | $0.08 | $0.08 | $0.08 | 76,524,029 |
| 2022-12-05 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 10,042,388 |
| 2022-12-02 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 14,464,156 |
| 2022-12-01 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 5,536,587 |
| 2022-11-30 | $0.16 | $0.16 | $0.11 | $0.12 | $0.12 | 23,713,166 |
| 2022-11-29 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 19,931,676 |
| 2022-11-28 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 5,438,509 |
| 2022-11-25 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 4,890,424 |
| 2022-11-23 | $0.10 | $0.13 | $0.09 | $0.10 | $0.10 | 30,404,609 |
| 2022-11-22 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 1,784,511 |
| 2022-11-21 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 2,584,232 |
| 2022-11-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,189,870 |
| 2022-11-17 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,847,884 |
| 2022-11-16 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,652,184 |
| 2022-11-15 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,662,321 |
| 2022-11-14 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,364,518 |
| 2022-11-11 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 2,946,416 |
| 2022-11-10 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 2,032,307 |
| 2022-11-09 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 466,464 |
| 2022-11-08 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,553,972 |
| 2022-11-07 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 1,423,945 |
| 2022-11-04 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 1,746,855 |
| 2022-11-03 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 1,681,521 |
| 2022-11-02 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 488,417 |
| 2022-11-01 | $0.10 | $0.12 | $0.10 | $0.10 | $0.10 | 1,517,048 |
| 2022-10-31 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 916,640 |
| 2022-10-28 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,188,469 |
| 2022-10-27 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 601,801 |
| 2022-10-26 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 1,184,305 |
| 2022-10-25 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 284,987 |
| 2022-10-24 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 1,160,935 |
| 2022-10-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 820,357 |
| 2022-10-20 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 380,952 |
| 2022-10-19 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 942,051 |
| 2022-10-18 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 1,212,783 |
| 2022-10-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 770,399 |
| 2022-10-14 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 893,522 |
| 2022-10-13 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 519,505 |
| 2022-10-12 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 307,358 |
| 2022-10-11 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 378,231 |
| 2022-10-10 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 211,922 |
| 2022-10-07 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 916,326 |
| 2022-10-06 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 1,833,807 |
| 2022-10-05 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 441,340 |
| 2022-10-04 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 632,009 |
| 2022-10-03 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 411,531 |
| 2022-09-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 461,075 |
| 2022-09-29 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 637,603 |
| 2022-09-28 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 388,428 |
| 2022-09-27 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 537,506 |
| 2022-09-26 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 570,113 |
| 2022-09-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 463,680 |
| 2022-09-22 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 1,073,915 |
| 2022-09-21 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 1,916,851 |
| 2022-09-20 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 963,469 |
| 2022-09-19 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 535,826 |
| 2022-09-16 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 704,668 |
| 2022-09-15 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 877,461 |
| 2022-09-14 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 1,715,568 |
| 2022-09-13 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 1,362,762 |
| 2022-09-12 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 1,538,148 |
| 2022-09-09 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 4,162,505 |
| 2022-09-08 | $0.15 | $0.21 | $0.15 | $0.17 | $0.17 | 5,601,873 |
| 2022-09-07 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 300,126 |
| 2022-09-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 289,762 |
| 2022-09-02 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 447,576 |
| 2022-09-01 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 547,558 |
| 2022-08-31 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 625,524 |
| 2022-08-30 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 766,685 |
| 2022-08-29 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 1,113,149 |
| 2022-08-26 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 1,253,197 |
| 2022-08-25 | $0.19 | $0.20 | $0.17 | $0.17 | $0.17 | 1,645,657 |
| 2022-08-24 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 550,770 |
| 2022-08-23 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 482,469 |
| 2022-08-22 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 768,629 |
| 2022-08-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 194,370 |
| 2022-08-18 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 836,693 |
| 2022-08-17 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 338,094 |
| 2022-08-16 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 1,472,263 |
| 2022-08-15 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 466,091 |
| 2022-08-12 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 504,906 |
| 2022-08-11 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 518,642 |
| 2022-08-10 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 439,097 |
| 2022-08-09 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 474,652 |
| 2022-08-08 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 398,679 |
| 2022-08-05 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 332,512 |
| 2022-08-04 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 600,709 |
| 2022-08-03 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 576,642 |
| 2022-08-02 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 377,821 |
| 2022-08-01 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 312,281 |
| 2022-07-29 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 314,855 |
| 2022-07-28 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 382,375 |
| 2022-07-27 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 333,212 |
| 2022-07-26 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 269,089 |
| 2022-07-25 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 822,791 |
| 2022-07-22 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 537,756 |
| 2022-07-21 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 419,117 |
| 2022-07-20 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 630,129 |
| 2022-07-19 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 643,723 |
| 2022-07-18 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 661,587 |
| 2022-07-15 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 392,325 |
| 2022-07-14 | $0.23 | $0.25 | $0.22 | $0.22 | $0.22 | 568,208 |
| 2022-07-13 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 287,334 |
| 2022-07-12 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 734,064 |
| 2022-07-11 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 206,285 |
| 2022-07-08 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 568,736 |
| 2022-07-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 1,029,080 |
| 2022-07-06 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 644,256 |
| 2022-07-05 | $0.24 | $0.27 | $0.22 | $0.24 | $0.24 | 760,068 |
| 2022-07-01 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 895,781 |
| 2022-06-30 | $0.26 | $0.27 | $0.23 | $0.24 | $0.24 | 3,317,558 |
| 2022-06-29 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 695,610 |
| 2022-06-28 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 891,053 |
| 2022-06-27 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 1,297,807 |
| 2022-06-24 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 1,609,226 |
| 2022-06-23 | $0.28 | $0.31 | $0.27 | $0.30 | $0.30 | 3,646,451 |
| 2022-06-22 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 1,253,041 |
| 2022-06-21 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 1,432,433 |
| 2022-06-17 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 831,271 |
| 2022-06-16 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 2,937,442 |
| 2022-06-15 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 1,218,847 |
| 2022-06-14 | $0.30 | $0.31 | $0.26 | $0.28 | $0.28 | 3,145,950 |
| 2022-06-13 | $0.28 | $0.36 | $0.25 | $0.29 | $0.29 | 15,011,771 |
| 2022-06-10 | $0.27 | $0.32 | $0.25 | $0.29 | $0.29 | 4,001,608 |
| 2022-06-09 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 3,243,405 |
| 2022-06-08 | $0.20 | $0.40 | $0.20 | $0.29 | $0.29 | 24,949,112 |
| 2022-06-07 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 1,758,018 |
| 2022-06-06 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 1,679,927 |
| 2022-06-03 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 1,055,314 |
| 2022-06-02 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 1,346,695 |
| 2022-06-01 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 2,255,514 |
| 2022-05-31 | $0.27 | $0.27 | $0.23 | $0.25 | $0.25 | 4,124,778 |
| 2022-05-27 | $0.32 | $0.32 | $0.24 | $0.26 | $0.26 | 11,880,642 |
| 2022-05-26 | $0.33 | $0.37 | $0.30 | $0.32 | $0.32 | 41,977,951 |
| 2022-05-25 | $0.16 | $0.47 | $0.14 | $0.30 | $0.30 | 134,069,919 |
| 2022-05-24 | $0.16 | $0.17 | $0.13 | $0.14 | $0.14 | 2,772,138 |
| 2022-05-23 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 416,851 |
| 2022-05-20 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 1,008,459 |
| 2022-05-19 | $0.17 | $0.20 | $0.16 | $0.16 | $0.16 | 2,536,587 |
| 2022-05-18 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 1,783,632 |
| 2022-05-17 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 3,404,974 |
| 2022-05-16 | $0.26 | $0.31 | $0.23 | $0.25 | $0.25 | 2,121,035 |
| 2022-05-13 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 976,195 |
| 2022-05-12 | $0.23 | $0.26 | $0.20 | $0.25 | $0.25 | 1,813,997 |
| 2022-05-11 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 580,435 |
| 2022-05-10 | $0.20 | $0.23 | $0.19 | $0.23 | $0.23 | 1,183,313 |
| 2022-05-09 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 657,968 |
| 2022-05-06 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 534,284 |
| 2022-05-05 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 400,648 |
| 2022-05-04 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 369,993 |
| 2022-05-03 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 568,714 |
| 2022-05-02 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 736,700 |
| 2022-04-29 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 837,410 |
| 2022-04-28 | $0.30 | $0.33 | $0.28 | $0.28 | $0.28 | 685,623 |
| 2022-04-27 | $0.33 | $0.33 | $0.28 | $0.31 | $0.31 | 1,837,805 |
| 2022-04-26 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 269,822 |
| 2022-04-25 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 298,077 |
| 2022-04-22 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 243,394 |
| 2022-04-21 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 392,344 |
| 2022-04-20 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 343,691 |
| 2022-04-19 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 431,277 |
| 2022-04-18 | $0.35 | $0.36 | $0.32 | $0.32 | $0.32 | 1,052,939 |
| 2022-04-14 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 1,125,120 |
| 2022-04-13 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 680,298 |
| 2022-04-12 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 468,568 |
| 2022-04-11 | $0.43 | $0.43 | $0.38 | $0.38 | $0.38 | 769,350 |
| 2022-04-08 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 407,422 |
| 2022-04-07 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 610,865 |
| 2022-04-06 | $0.43 | $0.46 | $0.42 | $0.44 | $0.44 | 250,481 |
| 2022-04-05 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 510,826 |
| 2022-04-04 | $0.49 | $0.50 | $0.42 | $0.47 | $0.47 | 1,554,508 |
| 2022-04-01 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 387,447 |
| 2022-03-31 | $0.49 | $0.51 | $0.47 | $0.51 | $0.51 | 358,176 |
| 2022-03-30 | $0.48 | $0.52 | $0.47 | $0.50 | $0.50 | 656,917 |
| 2022-03-29 | $0.46 | $0.50 | $0.45 | $0.49 | $0.49 | 829,794 |
| 2022-03-28 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 617,551 |
| 2022-03-25 | $0.48 | $0.53 | $0.45 | $0.52 | $0.52 | 2,172,768 |
| 2022-03-24 | $0.43 | $0.49 | $0.41 | $0.48 | $0.48 | 4,604,570 |
| 2022-03-23 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 1,480,472 |
| 2022-03-22 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 1,962,977 |
| 2022-03-21 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 1,722,268 |
| 2022-03-18 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 988,338 |
| 2022-03-17 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 2,592,544 |
| 2022-03-16 | $0.41 | $0.45 | $0.38 | $0.40 | $0.40 | 3,666,126 |
| 2022-03-15 | $0.69 | $0.70 | $0.50 | $0.53 | $0.53 | 2,358,019 |
| 2022-03-14 | $0.63 | $0.71 | $0.61 | $0.67 | $0.67 | 1,698,107 |
| 2022-03-11 | $0.65 | $0.72 | $0.61 | $0.64 | $0.64 | 1,184,821 |
| 2022-03-10 | $0.55 | $0.78 | $0.55 | $0.68 | $0.68 | 4,921,419 |
| 2022-03-09 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 346,328 |
| 2022-03-08 | $0.56 | $0.57 | $0.51 | $0.55 | $0.55 | 744,419 |
| 2022-03-07 | $0.55 | $0.59 | $0.52 | $0.52 | $0.52 | 660,022 |
| 2022-03-04 | $0.56 | $0.64 | $0.54 | $0.55 | $0.55 | 952,454 |
| 2022-03-03 | $0.52 | $0.57 | $0.50 | $0.55 | $0.55 | 1,670,244 |
| 2022-03-02 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 101,621 |
| 2022-03-01 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 225,811 |
| 2022-02-28 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 242,574 |
| 2022-02-25 | $0.53 | $0.53 | $0.49 | $0.53 | $0.53 | 304,138 |
| 2022-02-24 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 311,518 |
| 2022-02-23 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 161,915 |
| 2022-02-22 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 130,214 |
| 2022-02-18 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 239,908 |
| 2022-02-17 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 135,212 |
| 2022-02-16 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 220,366 |
| 2022-02-15 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 130,885 |
| 2022-02-14 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 134,224 |
| 2022-02-11 | $0.60 | $0.63 | $0.56 | $0.56 | $0.56 | 199,053 |
| 2022-02-10 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 133,229 |
| 2022-02-09 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 124,768 |
| 2022-02-08 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 107,886 |
| 2022-02-07 | $0.62 | $0.64 | $0.58 | $0.59 | $0.59 | 155,441 |
| 2022-02-04 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 124,181 |
| 2022-02-03 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 120,103 |
| 2022-02-02 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 162,088 |
| 2022-02-01 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 154,260 |
| 2022-01-31 | $0.58 | $0.62 | $0.56 | $0.61 | $0.61 | 213,089 |
| 2022-01-28 | $0.57 | $0.60 | $0.54 | $0.58 | $0.58 | 274,179 |
| 2022-01-27 | $0.61 | $0.64 | $0.57 | $0.59 | $0.59 | 178,477 |
| 2022-01-26 | $0.65 | $0.65 | $0.59 | $0.60 | $0.60 | 263,199 |
| 2022-01-25 | $0.59 | $0.65 | $0.57 | $0.64 | $0.64 | 323,458 |
| 2022-01-24 | $0.53 | $0.61 | $0.46 | $0.60 | $0.60 | 733,069 |
| 2022-01-21 | $0.60 | $0.65 | $0.54 | $0.56 | $0.56 | 966,577 |
| 2022-01-20 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 226,586 |
| 2022-01-19 | $0.64 | $0.68 | $0.61 | $0.63 | $0.63 | 282,474 |
| 2022-01-18 | $0.68 | $0.70 | $0.64 | $0.64 | $0.64 | 641,874 |
| 2022-01-14 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 172,738 |
| 2022-01-13 | $0.72 | $0.75 | $0.69 | $0.70 | $0.70 | 258,771 |
| 2022-01-12 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 154,708 |
| 2022-01-11 | $0.71 | $0.75 | $0.69 | $0.74 | $0.74 | 140,309 |
| 2022-01-10 | $0.74 | $0.74 | $0.67 | $0.70 | $0.70 | 359,805 |
| 2022-01-07 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 239,034 |
| 2022-01-06 | $0.75 | $0.76 | $0.69 | $0.70 | $0.70 | 642,415 |
| 2022-01-05 | $0.78 | $0.85 | $0.72 | $0.74 | $0.74 | 492,818 |
| 2022-01-04 | $0.75 | $0.81 | $0.74 | $0.78 | $0.78 | 276,677 |
| 2022-01-03 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 253,792 |
| 2021-12-31 | $0.74 | $0.77 | $0.73 | $0.74 | $0.74 | 732,170 |
| 2021-12-30 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 579,814 |
| 2021-12-29 | $0.69 | $0.78 | $0.69 | $0.78 | $0.78 | 799,940 |
| 2021-12-28 | $0.74 | $0.76 | $0.70 | $0.71 | $0.71 | 729,979 |
| 2021-12-27 | $0.83 | $0.83 | $0.73 | $0.73 | $0.73 | 847,417 |
| 2021-12-23 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 527,653 |
| 2021-12-22 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 288,742 |
| 2021-12-21 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 375,443 |
| 2021-12-20 | $0.83 | $0.84 | $0.81 | $0.82 | $0.82 | 420,288 |
| 2021-12-17 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 161,699 |
| 2021-12-16 | $0.86 | $0.87 | $0.81 | $0.81 | $0.81 | 321,760 |
| 2021-12-15 | $0.86 | $0.88 | $0.81 | $0.85 | $0.85 | 259,496 |
| 2021-12-14 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 259,724 |
| 2021-12-13 | $0.93 | $0.94 | $0.83 | $0.85 | $0.85 | 804,509 |
| 2021-12-10 | $0.98 | $0.98 | $0.91 | $0.93 | $0.93 | 330,627 |
| 2021-12-09 | $0.99 | $0.99 | $0.91 | $0.94 | $0.94 | 334,924 |
| 2021-12-08 | $0.98 | $0.99 | $0.92 | $0.94 | $0.94 | 446,226 |
| 2021-12-07 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 604,771 |
| 2021-12-06 | $0.85 | $0.92 | $0.80 | $0.88 | $0.88 | 582,560 |
| 2021-12-03 | $0.85 | $0.87 | $0.80 | $0.83 | $0.83 | 641,039 |
| 2021-12-02 | $0.85 | $0.89 | $0.83 | $0.83 | $0.83 | 463,717 |
| 2021-12-01 | $0.99 | $1.00 | $0.85 | $0.87 | $0.87 | 976,582 |
| 2021-11-30 | $0.93 | $0.94 | $0.82 | $0.88 | $0.88 | 2,529,221 |
| 2021-11-29 | $1.08 | $1.08 | $0.94 | $0.94 | $0.94 | 2,141,599 |
| 2021-11-26 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 1,137,477 |
| 2021-11-24 | $1.27 | $1.28 | $1.11 | $1.15 | $1.15 | 1,477,171 |
| 2021-11-23 | $1.29 | $1.33 | $1.22 | $1.22 | $1.22 | 658,913 |
| 2021-11-22 | $1.38 | $1.39 | $1.26 | $1.31 | $1.31 | 755,531 |
| 2021-11-19 | $1.28 | $1.43 | $1.24 | $1.35 | $1.35 | 693,721 |
| 2021-11-18 | $1.39 | $1.39 | $1.22 | $1.26 | $1.26 | 1,037,445 |
| 2021-11-17 | $1.48 | $1.50 | $1.37 | $1.38 | $1.38 | 834,348 |
| 2021-11-16 | $1.52 | $1.53 | $1.46 | $1.48 | $1.48 | 674,990 |
| 2021-11-15 | $1.55 | $1.55 | $1.51 | $1.52 | $1.52 | 411,612 |
| 2021-11-12 | $1.59 | $1.59 | $1.54 | $1.56 | $1.56 | 234,568 |
| 2021-11-11 | $1.54 | $1.56 | $1.51 | $1.55 | $1.55 | 441,263 |
| 2021-11-10 | $1.61 | $1.61 | $1.53 | $1.55 | $1.55 | 566,817 |
| 2021-11-09 | $1.66 | $1.66 | $1.59 | $1.61 | $1.61 | 395,735 |
| 2021-11-08 | $1.67 | $1.68 | $1.63 | $1.64 | $1.64 | 380,836 |
| 2021-11-05 | $1.67 | $1.71 | $1.63 | $1.67 | $1.67 | 378,473 |
| 2021-11-04 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 374,371 |
| 2021-11-03 | $1.70 | $1.75 | $1.64 | $1.75 | $1.75 | 445,111 |
| 2021-11-02 | $1.69 | $1.70 | $1.60 | $1.69 | $1.69 | 460,379 |
| 2021-11-01 | $1.69 | $1.75 | $1.67 | $1.70 | $1.70 | 485,144 |
| 2021-10-29 | $1.60 | $1.71 | $1.55 | $1.69 | $1.69 | 588,944 |
| 2021-10-28 | $1.60 | $1.62 | $1.56 | $1.58 | $1.58 | 428,301 |
| 2021-10-27 | $1.62 | $1.63 | $1.56 | $1.59 | $1.59 | 599,001 |
| 2021-10-26 | $1.70 | $1.71 | $1.53 | $1.64 | $1.64 | 1,132,696 |
| 2021-10-25 | $1.72 | $1.73 | $1.61 | $1.65 | $1.65 | 1,027,649 |
| 2021-10-22 | $1.76 | $1.77 | $1.70 | $1.71 | $1.71 | 746,977 |
| 2021-10-21 | $1.75 | $1.78 | $1.72 | $1.78 | $1.78 | 762,552 |
| 2021-10-20 | $1.79 | $1.80 | $1.73 | $1.75 | $1.75 | 891,743 |
| 2021-10-19 | $1.75 | $1.80 | $1.68 | $1.76 | $1.76 | 1,339,768 |
| 2021-10-18 | $1.83 | $1.83 | $1.67 | $1.68 | $1.68 | 3,289,782 |
| 2021-10-15 | $1.89 | $1.92 | $1.71 | $1.80 | $1.80 | 10,201,000 |
| 2021-10-14 | $2.59 | $2.59 | $2.23 | $2.29 | $2.29 | 442,401 |
| 2021-10-13 | $2.85 | $2.98 | $2.33 | $2.39 | $2.39 | 602,830 |
| 2021-10-12 | $2.74 | $2.96 | $2.51 | $2.55 | $2.55 | 418,400 |
| 2021-10-11 | $2.67 | $2.77 | $2.62 | $2.75 | $2.75 | 136,000 |
| 2021-10-08 | $2.75 | $2.75 | $2.49 | $2.62 | $2.62 | 183,300 |
| 2021-10-07 | $2.50 | $2.77 | $2.38 | $2.73 | $2.73 | 606,000 |
| 2021-10-06 | $2.19 | $2.39 | $2.12 | $2.35 | $2.35 | 460,000 |
| 2021-10-05 | $2.00 | $2.18 | $2.00 | $2.16 | $2.16 | 244,400 |
| 2021-10-04 | $1.90 | $2.13 | $1.89 | $2.11 | $2.11 | 319,000 |
| 2021-10-01 | $1.95 | $2.03 | $1.84 | $1.86 | $1.86 | 362,300 |
| 2021-09-30 | $1.99 | $2.04 | $1.95 | $1.96 | $1.96 | 212,200 |
| 2021-09-29 | $2.10 | $2.14 | $2.01 | $2.03 | $2.03 | 106,100 |
| 2021-09-28 | $2.12 | $2.19 | $2.02 | $2.08 | $2.08 | 186,200 |
| 2021-09-27 | $2.16 | $2.30 | $2.11 | $2.15 | $2.15 | 148,500 |
| 2021-09-24 | $2.16 | $2.19 | $2.14 | $2.15 | $2.15 | 135,400 |
| 2021-09-23 | $2.13 | $2.20 | $2.13 | $2.18 | $2.18 | 116,900 |
| 2021-09-22 | $2.16 | $2.26 | $2.13 | $2.13 | $2.13 | 231,800 |
| 2021-09-21 | $2.27 | $2.27 | $2.15 | $2.18 | $2.18 | 183,900 |
| 2021-09-20 | $2.28 | $2.28 | $2.17 | $2.22 | $2.22 | 233,000 |
| 2021-09-17 | $2.33 | $2.35 | $2.21 | $2.27 | $2.27 | 188,900 |
| 2021-09-16 | $2.22 | $2.35 | $2.22 | $2.35 | $2.35 | 60,800 |
| 2021-09-15 | $2.35 | $2.35 | $2.22 | $2.22 | $2.22 | 157,500 |
| 2021-09-14 | $2.25 | $2.33 | $2.25 | $2.27 | $2.27 | 128,200 |
| 2021-09-13 | $2.26 | $2.38 | $2.26 | $2.30 | $2.30 | 82,600 |
| 2021-09-10 | $2.37 | $2.38 | $2.30 | $2.30 | $2.30 | 65,400 |
| 2021-09-09 | $2.32 | $2.38 | $2.30 | $2.35 | $2.35 | 70,400 |
| 2021-09-08 | $2.38 | $2.40 | $2.30 | $2.36 | $2.36 | 115,700 |
| 2021-09-07 | $2.38 | $2.42 | $2.35 | $2.40 | $2.40 | 70,000 |
| 2021-09-03 | $2.46 | $2.46 | $2.35 | $2.38 | $2.38 | 130,800 |
| 2021-09-02 | $2.40 | $2.45 | $2.40 | $2.43 | $2.43 | 79,300 |
| 2021-09-01 | $2.41 | $2.49 | $2.38 | $2.39 | $2.39 | 123,200 |
| 2021-08-31 | $2.60 | $2.60 | $2.38 | $2.41 | $2.41 | 74,900 |
| 2021-08-30 | $2.60 | $2.60 | $2.42 | $2.45 | $2.45 | 135,600 |
| 2021-08-27 | $2.53 | $2.54 | $2.38 | $2.49 | $2.49 | 306,500 |
| 2021-08-26 | $2.64 | $2.65 | $2.21 | $2.40 | $2.40 | 556,300 |
| 2021-08-25 | $2.50 | $2.68 | $2.48 | $2.59 | $2.59 | 441,700 |
| 2021-08-24 | $2.17 | $2.50 | $2.13 | $2.43 | $2.43 | 715,900 |
| 2021-08-23 | $2.22 | $2.24 | $2.15 | $2.18 | $2.18 | 155,000 |
| 2021-08-20 | $2.21 | $2.29 | $2.20 | $2.21 | $2.21 | 57,000 |
| 2021-08-19 | $2.30 | $2.33 | $2.15 | $2.21 | $2.21 | 256,700 |
| 2021-08-18 | $2.41 | $2.42 | $2.33 | $2.35 | $2.35 | 104,200 |
| 2021-08-17 | $2.34 | $2.42 | $2.33 | $2.42 | $2.42 | 121,700 |
| 2021-08-16 | $2.50 | $2.50 | $2.41 | $2.42 | $2.42 | 101,500 |
| 2021-08-13 | $2.48 | $2.50 | $2.42 | $2.45 | $2.45 | 122,900 |
| 2021-08-12 | $2.53 | $2.53 | $2.45 | $2.48 | $2.48 | 55,900 |
| 2021-08-11 | $2.60 | $2.60 | $2.45 | $2.49 | $2.49 | 42,500 |
| 2021-08-10 | $2.43 | $2.54 | $2.40 | $2.49 | $2.49 | 84,100 |
| 2021-08-09 | $2.43 | $2.50 | $2.40 | $2.43 | $2.43 | 92,400 |
| 2021-08-06 | $2.45 | $2.50 | $2.43 | $2.50 | $2.50 | 74,800 |
| 2021-08-05 | $2.41 | $2.47 | $2.37 | $2.43 | $2.43 | 75,300 |
| 2021-08-04 | $2.41 | $2.46 | $2.30 | $2.36 | $2.36 | 207,500 |
| 2021-08-03 | $2.68 | $2.68 | $2.38 | $2.40 | $2.40 | 174,000 |
| 2021-08-02 | $2.61 | $2.65 | $2.53 | $2.61 | $2.61 | 59,800 |
| 2021-07-30 | $2.71 | $2.73 | $2.51 | $2.55 | $2.55 | 102,000 |
| 2021-07-29 | $2.86 | $2.91 | $2.69 | $2.71 | $2.71 | 56,600 |
| 2021-07-28 | $2.65 | $2.92 | $2.65 | $2.85 | $2.85 | 103,400 |
| 2021-07-27 | $2.65 | $2.84 | $2.59 | $2.66 | $2.66 | 156,200 |
| 2021-07-26 | $2.56 | $2.66 | $2.50 | $2.57 | $2.57 | 70,900 |
| 2021-07-23 | $2.56 | $2.69 | $2.49 | $2.56 | $2.56 | 87,000 |
| 2021-07-22 | $2.45 | $2.57 | $2.43 | $2.49 | $2.49 | 97,800 |
| 2021-07-21 | $2.45 | $2.50 | $2.38 | $2.44 | $2.44 | 81,700 |
| 2021-07-20 | $2.34 | $2.45 | $2.31 | $2.40 | $2.40 | 154,400 |
| 2021-07-19 | $2.48 | $2.52 | $2.20 | $2.32 | $2.32 | 263,500 |
| 2021-07-16 | $2.57 | $2.57 | $2.44 | $2.48 | $2.48 | 194,500 |
| 2021-07-15 | $2.55 | $2.60 | $2.37 | $2.44 | $2.44 | 355,800 |
| 2021-07-14 | $2.71 | $2.96 | $2.51 | $2.60 | $2.60 | 279,600 |
| 2021-07-13 | $2.83 | $2.90 | $2.72 | $2.73 | $2.73 | 162,900 |
| 2021-07-12 | $2.87 | $2.94 | $2.81 | $2.86 | $2.86 | 83,100 |
| 2021-07-09 | $2.79 | $3.00 | $2.78 | $2.86 | $2.86 | 139,900 |
| 2021-07-08 | $2.86 | $2.91 | $2.75 | $2.79 | $2.79 | 316,300 |
| 2021-07-07 | $3.20 | $3.20 | $2.90 | $2.91 | $2.91 | 215,200 |
| 2021-07-06 | $3.20 | $3.20 | $2.95 | $2.98 | $2.98 | 258,600 |
| 2021-07-02 | $3.26 | $3.26 | $3.07 | $3.11 | $3.11 | 137,600 |
| 2021-07-01 | $3.30 | $3.30 | $3.10 | $3.15 | $3.15 | 69,400 |
| 2021-06-30 | $3.25 | $3.30 | $3.00 | $3.16 | $3.16 | 158,400 |
| 2021-06-29 | $3.12 | $3.32 | $3.06 | $3.10 | $3.10 | 132,700 |
| 2021-06-28 | $3.15 | $3.31 | $3.15 | $3.22 | $3.22 | 85,800 |
| 2021-06-25 | $3.32 | $3.32 | $3.17 | $3.18 | $3.18 | 116,800 |
| 2021-06-24 | $3.21 | $3.44 | $3.16 | $3.24 | $3.24 | 66,400 |
| 2021-06-23 | $3.37 | $3.37 | $3.00 | $3.20 | $3.20 | 162,900 |
| 2021-06-22 | $3.10 | $3.16 | $3.02 | $3.05 | $3.05 | 226,800 |
| 2021-06-21 | $3.19 | $3.22 | $3.07 | $3.13 | $3.13 | 152,800 |
| 2021-06-18 | $3.55 | $3.55 | $3.15 | $3.17 | $3.17 | 176,300 |
| 2021-06-17 | $3.21 | $3.56 | $3.21 | $3.27 | $3.27 | 210,600 |
| 2021-06-16 | $3.25 | $3.33 | $2.89 | $3.21 | $3.21 | 694,300 |
| 2021-06-15 | $3.55 | $3.55 | $3.38 | $3.46 | $3.46 | 135,500 |
| 2021-06-14 | $3.58 | $3.64 | $3.51 | $3.55 | $3.55 | 82,700 |
| 2021-06-11 | $3.55 | $3.65 | $3.55 | $3.55 | $3.55 | 69,400 |
| 2021-06-10 | $3.67 | $3.71 | $3.57 | $3.65 | $3.65 | 75,000 |
| 2021-06-09 | $3.64 | $3.90 | $3.55 | $3.60 | $3.60 | 118,500 |
| 2021-06-08 | $4.00 | $4.00 | $3.56 | $3.63 | $3.63 | 151,600 |
| 2021-06-07 | $3.70 | $3.87 | $3.65 | $3.69 | $3.69 | 108,700 |
| 2021-06-04 | $4.00 | $4.00 | $3.69 | $3.77 | $3.77 | 97,800 |
| 2021-06-03 | $3.88 | $3.98 | $3.72 | $3.75 | $3.75 | 96,400 |
| 2021-06-02 | $3.80 | $3.94 | $3.78 | $3.78 | $3.78 | 143,200 |
| 2021-06-01 | $3.64 | $3.85 | $3.59 | $3.78 | $3.78 | 175,500 |
| 2021-05-28 | $3.62 | $4.00 | $3.62 | $3.66 | $3.66 | 74,500 |
| 2021-05-27 | $4.00 | $4.00 | $3.70 | $3.76 | $3.76 | 130,300 |
| 2021-05-26 | $3.92 | $3.97 | $3.60 | $3.73 | $3.73 | 164,500 |
| 2021-05-25 | $3.78 | $3.92 | $3.75 | $3.90 | $3.90 | 87,100 |
| 2021-05-24 | $3.73 | $3.89 | $3.66 | $3.79 | $3.79 | 94,300 |
| 2021-05-21 | $3.48 | $3.81 | $3.47 | $3.66 | $3.66 | 119,800 |
| 2021-05-20 | $3.13 | $3.82 | $3.13 | $3.60 | $3.60 | 68,800 |
| 2021-05-19 | $3.65 | $3.67 | $3.10 | $3.43 | $3.43 | 97,800 |
| 2021-05-18 | $3.32 | $3.70 | $3.24 | $3.67 | $3.67 | 149,800 |
| 2021-05-17 | $3.33 | $3.37 | $3.24 | $3.26 | $3.26 | 94,300 |
| 2021-05-14 | $2.91 | $3.30 | $2.91 | $3.24 | $3.24 | 157,000 |
| 2021-05-13 | $3.27 | $3.27 | $2.86 | $2.91 | $2.91 | 301,400 |
| 2021-05-12 | $3.30 | $3.35 | $2.98 | $3.08 | $3.08 | 436,700 |
| 2021-05-11 | $3.50 | $3.50 | $3.20 | $3.35 | $3.35 | 239,100 |
| 2021-05-10 | $3.65 | $3.72 | $3.50 | $3.53 | $3.53 | 119,700 |
| 2021-05-07 | $3.60 | $4.07 | $3.50 | $3.69 | $3.69 | 204,900 |
| 2021-05-06 | $3.66 | $3.86 | $3.60 | $3.61 | $3.61 | 162,600 |
| 2021-05-05 | $3.73 | $3.90 | $3.65 | $3.67 | $3.67 | 69,400 |
| 2021-05-04 | $3.78 | $3.87 | $3.65 | $3.76 | $3.76 | 140,800 |
| 2021-05-03 | $4.19 | $4.19 | $3.80 | $3.85 | $3.85 | 121,400 |
| 2021-04-30 | $4.13 | $4.21 | $3.96 | $3.97 | $3.97 | 80,400 |
| 2021-04-29 | $4.20 | $4.26 | $4.14 | $4.15 | $4.15 | 96,800 |
| 2021-04-28 | $4.11 | $4.28 | $4.07 | $4.13 | $4.13 | 256,100 |
| 2021-04-27 | $4.05 | $4.16 | $3.90 | $4.03 | $4.03 | 116,300 |
| 2021-04-26 | $4.22 | $4.22 | $4.00 | $4.08 | $4.08 | 102,300 |
| 2021-04-23 | $3.82 | $4.00 | $3.68 | $3.95 | $3.95 | 109,900 |
| 2021-04-22 | $3.79 | $3.85 | $3.63 | $3.80 | $3.80 | 95,500 |
| 2021-04-21 | $3.69 | $3.76 | $3.50 | $3.65 | $3.65 | 133,800 |
| 2021-04-20 | $3.70 | $4.40 | $3.51 | $3.55 | $3.55 | 231,100 |
| 2021-04-19 | $4.78 | $4.78 | $3.62 | $3.78 | $3.78 | 137,200 |
| 2021-04-16 | $3.85 | $4.00 | $3.71 | $3.98 | $3.98 | 132,100 |
| 2021-04-15 | $3.85 | $3.98 | $3.63 | $3.70 | $3.70 | 192,700 |
| 2021-04-14 | $4.00 | $4.00 | $3.84 | $3.85 | $3.85 | 114,000 |
| 2021-04-13 | $3.90 | $3.96 | $3.78 | $3.86 | $3.86 | 130,200 |
| 2021-04-12 | $4.09 | $4.10 | $3.80 | $3.91 | $3.91 | 167,600 |
| 2021-04-09 | $4.21 | $4.26 | $4.07 | $4.11 | $4.11 | 78,100 |
| 2021-04-08 | $4.02 | $4.34 | $4.02 | $4.20 | $4.20 | 100,400 |
| 2021-04-07 | $4.32 | $4.42 | $3.96 | $4.15 | $4.15 | 163,400 |
| 2021-04-06 | $4.10 | $4.42 | $3.96 | $4.25 | $4.25 | 187,200 |
| 2021-04-05 | $4.40 | $4.40 | $3.92 | $3.99 | $3.99 | 121,400 |
| 2021-04-01 | $3.97 | $4.05 | $3.92 | $3.95 | $3.95 | 93,500 |
| 2021-03-31 | $3.68 | $3.95 | $3.65 | $3.92 | $3.92 | 170,900 |
| 2021-03-30 | $3.74 | $3.76 | $3.51 | $3.60 | $3.60 | 269,900 |
| 2021-03-29 | $4.29 | $4.29 | $3.69 | $3.75 | $3.75 | 114,000 |
| 2021-03-26 | $3.85 | $3.98 | $3.75 | $3.84 | $3.84 | 205,300 |
| 2021-03-25 | $4.00 | $4.06 | $3.75 | $3.93 | $3.93 | 200,000 |
| 2021-03-24 | $4.16 | $4.21 | $3.82 | $3.85 | $3.85 | 225,500 |
| 2021-03-23 | $4.58 | $4.58 | $4.05 | $4.16 | $4.16 | 130,800 |
| 2021-03-22 | $4.60 | $4.64 | $4.18 | $4.28 | $4.28 | 130,100 |
| 2021-03-19 | $4.25 | $4.37 | $4.14 | $4.32 | $4.32 | 110,400 |
| 2021-03-18 | $4.71 | $4.79 | $3.75 | $4.25 | $4.25 | 424,500 |
| 2021-03-17 | $4.74 | $4.79 | $4.30 | $4.63 | $4.63 | 147,800 |
| 2021-03-16 | $4.83 | $4.90 | $4.55 | $4.72 | $4.72 | 133,300 |
| 2021-03-15 | $5.00 | $5.00 | $4.75 | $4.81 | $4.81 | 220,900 |
| 2021-03-12 | $4.77 | $4.80 | $4.64 | $4.75 | $4.75 | 125,400 |
| 2021-03-11 | $4.68 | $4.77 | $4.64 | $4.70 | $4.70 | 120,800 |
| 2021-03-10 | $4.77 | $4.80 | $4.60 | $4.64 | $4.64 | 142,900 |
| 2021-03-09 | $4.64 | $4.85 | $4.61 | $4.70 | $4.70 | 149,600 |
| 2021-03-08 | $4.22 | $4.78 | $4.18 | $4.50 | $4.50 | 251,400 |
| 2021-03-05 | $4.09 | $4.18 | $3.49 | $4.17 | $4.17 | 826,800 |
| 2021-03-04 | $4.61 | $4.63 | $3.99 | $4.17 | $4.17 | 526,600 |
| 2021-03-03 | $4.76 | $4.82 | $4.53 | $4.58 | $4.58 | 236,700 |
| 2021-03-02 | $4.85 | $4.88 | $4.66 | $4.73 | $4.73 | 139,100 |
| 2021-03-01 | $4.75 | $4.85 | $4.64 | $4.77 | $4.77 | 169,200 |
| 2021-02-26 | $4.69 | $4.90 | $4.50 | $4.59 | $4.59 | 245,400 |
| 2021-02-25 | $5.19 | $5.21 | $4.50 | $4.75 | $4.75 | 279,400 |
| 2021-02-24 | $4.74 | $5.04 | $4.64 | $5.03 | $5.03 | 310,900 |
| 2021-02-23 | $4.77 | $4.80 | $4.00 | $4.49 | $4.49 | 664,600 |
| 2021-02-22 | $4.88 | $4.94 | $4.75 | $4.77 | $4.77 | 457,200 |
| 2021-02-19 | $5.09 | $5.15 | $4.91 | $4.98 | $4.98 | 456,500 |
| 2021-02-18 | $5.14 | $5.14 | $4.99 | $5.07 | $5.07 | 335,300 |
| 2021-02-17 | $5.28 | $5.34 | $5.08 | $5.13 | $5.13 | 529,200 |
| 2021-02-16 | $5.25 | $5.40 | $5.25 | $5.29 | $5.29 | 461,700 |
| 2021-02-12 | $5.15 | $5.26 | $5.12 | $5.19 | $5.19 | 212,100 |
| 2021-02-11 | $5.19 | $5.21 | $5.10 | $5.18 | $5.18 | 342,000 |
| 2021-02-10 | $5.20 | $5.31 | $5.12 | $5.20 | $5.20 | 372,700 |
| 2021-02-09 | $5.38 | $5.38 | $5.15 | $5.20 | $5.20 | 305,800 |
| 2021-02-08 | $5.35 | $5.41 | $5.26 | $5.31 | $5.31 | 410,000 |
| 2021-02-05 | $5.60 | $5.60 | $5.19 | $5.32 | $5.32 | 463,700 |
| 2021-02-04 | $5.68 | $5.69 | $5.52 | $5.59 | $5.59 | 235,200 |
| 2021-02-03 | $5.40 | $5.65 | $5.31 | $5.55 | $5.55 | 313,300 |
| 2021-02-02 | $5.20 | $5.29 | $5.14 | $5.20 | $5.20 | 278,300 |
| 2021-02-01 | $5.18 | $5.31 | $5.06 | $5.19 | $5.19 | 293,000 |
| 2021-01-29 | $5.50 | $5.50 | $5.11 | $5.30 | $5.30 | 418,700 |
| 2021-01-28 | $5.05 | $5.50 | $5.00 | $5.47 | $5.47 | 365,700 |
| 2021-01-27 | $5.39 | $5.47 | $5.11 | $5.13 | $5.13 | 496,400 |
| 2021-01-26 | $5.64 | $5.68 | $5.50 | $5.53 | $5.53 | 284,900 |
| 2021-01-25 | $5.74 | $5.92 | $5.42 | $5.56 | $5.56 | 600,600 |
| 2021-01-22 | $5.60 | $6.01 | $5.50 | $5.71 | $5.71 | 315,800 |
| 2021-01-21 | $5.76 | $5.88 | $5.50 | $5.59 | $5.59 | 241,300 |
| 2021-01-20 | $5.96 | $5.96 | $5.50 | $5.76 | $5.76 | 366,700 |
| 2021-01-19 | $6.20 | $6.23 | $5.81 | $5.89 | $5.89 | 541,100 |
| 2021-01-15 | $6.39 | $6.51 | $6.00 | $6.20 | $6.20 | 380,000 |
| 2021-01-14 | $6.54 | $6.65 | $6.25 | $6.47 | $6.47 | 404,500 |
| 2021-01-13 | $6.67 | $6.98 | $6.62 | $6.63 | $6.63 | 469,900 |
| 2021-01-12 | $6.29 | $6.88 | $6.24 | $6.71 | $6.71 | 782,200 |
| 2021-01-11 | $6.00 | $6.25 | $5.66 | $6.18 | $6.18 | 837,200 |
| 2021-01-08 | $5.73 | $5.83 | $5.55 | $5.70 | $5.70 | 382,000 |
| 2021-01-07 | $5.49 | $5.81 | $5.46 | $5.68 | $5.68 | 747,000 |
| 2021-01-06 | $5.69 | $5.87 | $5.28 | $5.28 | $5.28 | 556,500 |
| 2021-01-05 | $4.54 | $5.75 | $4.53 | $5.71 | $5.71 | 748,900 |
| 2021-01-04 | $4.86 | $4.86 | $4.14 | $4.46 | $4.46 | 1,273,800 |
| 2020-12-31 | $4.78 | $4.89 | $4.58 | $4.88 | $4.88 | 603,800 |
| 2020-12-30 | $5.26 | $5.29 | $4.75 | $4.91 | $4.91 | 982,800 |
| 2020-12-29 | $5.53 | $5.55 | $5.19 | $5.27 | $5.27 | 580,800 |
| 2020-12-28 | $6.20 | $6.20 | $5.45 | $5.55 | $5.55 | 422,100 |
| 2020-12-24 | $5.75 | $5.77 | $5.50 | $5.68 | $5.68 | 277,700 |
| 2020-12-23 | $6.00 | $6.00 | $5.65 | $5.70 | $5.70 | 306,100 |
| 2020-12-22 | $5.75 | $5.96 | $5.59 | $5.66 | $5.66 | 391,000 |
| 2020-12-21 | $6.16 | $6.16 | $5.20 | $5.64 | $5.64 | 587,700 |
| 2020-12-18 | $5.77 | $5.88 | $5.40 | $5.45 | $5.45 | 529,300 |
| 2020-12-17 | $5.95 | $6.03 | $5.50 | $5.67 | $5.67 | 485,700 |
| 2020-12-16 | $5.45 | $5.99 | $5.24 | $5.93 | $5.93 | 630,800 |
| 2020-12-15 | $6.05 | $6.20 | $5.00 | $5.30 | $5.30 | 2,221,100 |
| 2020-12-14 | $7.20 | $7.20 | $6.01 | $6.15 | $6.15 | 1,302,500 |
| 2020-12-11 | $6.99 | $7.15 | $6.28 | $7.10 | $7.10 | 1,277,900 |
| 2020-12-10 | $7.32 | $7.37 | $6.97 | $7.18 | $7.18 | 476,300 |
| 2020-12-09 | $7.17 | $7.40 | $6.82 | $7.18 | $7.18 | 744,800 |
| 2020-12-08 | $7.01 | $7.25 | $6.78 | $7.15 | $7.15 | 675,200 |
| 2020-12-07 | $7.00 | $7.43 | $6.70 | $7.11 | $7.11 | 1,585,400 |
| 2020-12-04 | $6.25 | $7.04 | $5.99 | $6.91 | $6.91 | 1,356,800 |
| 2020-12-03 | $6.00 | $6.22 | $5.56 | $6.20 | $6.20 | 916,900 |
| 2020-12-02 | $5.40 | $5.81 | $4.79 | $5.80 | $5.80 | 1,327,300 |
| 2020-12-01 | $6.11 | $6.88 | $4.82 | $5.23 | $5.23 | 2,231,800 |
| 2020-11-30 | $4.56 | $5.83 | $4.50 | $5.83 | $5.83 | 1,749,800 |
| 2020-11-27 | $4.20 | $4.44 | $3.98 | $4.37 | $4.37 | 970,700 |
| 2020-11-25 | $3.62 | $4.40 | $3.62 | $4.19 | $4.19 | 2,209,200 |
| 2020-11-24 | $3.34 | $3.60 | $3.30 | $3.56 | $3.56 | 618,700 |
| 2020-11-23 | $3.21 | $3.34 | $3.20 | $3.26 | $3.26 | 782,800 |
| 2020-11-20 | $3.22 | $3.26 | $3.15 | $3.19 | $3.19 | 306,000 |
| 2020-11-19 | $3.18 | $3.20 | $3.08 | $3.16 | $3.16 | 401,300 |
| 2020-11-18 | $3.06 | $3.21 | $3.04 | $3.18 | $3.18 | 561,900 |
| 2020-11-17 | $2.87 | $3.20 | $2.85 | $3.04 | $3.04 | 431,700 |
| 2020-11-16 | $3.10 | $3.33 | $2.99 | $3.04 | $3.04 | 1,036,700 |
| 2020-11-13 | $2.86 | $3.01 | $2.84 | $2.96 | $2.96 | 621,200 |
| 2020-11-12 | $2.96 | $3.06 | $2.82 | $2.85 | $2.85 | 476,800 |
| 2020-11-11 | $2.74 | $3.17 | $2.73 | $2.96 | $2.96 | 667,000 |
| 2020-11-10 | $3.00 | $3.01 | $2.49 | $2.78 | $2.78 | 1,155,300 |
| 2020-11-09 | $3.17 | $3.35 | $2.95 | $3.10 | $3.10 | 871,600 |
| 2020-11-06 | $3.38 | $3.50 | $3.08 | $3.15 | $3.15 | 811,100 |
| 2020-11-05 | $3.22 | $3.52 | $2.85 | $3.36 | $3.36 | 1,081,700 |
| 2020-11-04 | $2.99 | $3.72 | $2.75 | $3.12 | $3.12 | 3,266,500 |
| 2020-11-03 | $3.12 | $4.34 | $3.00 | $3.18 | $3.18 | 4,477,100 |
| 2020-11-02 | $2.47 | $3.14 | $2.38 | $3.11 | $3.11 | 2,362,500 |
| 2020-10-30 | $2.45 | $2.52 | $2.12 | $2.45 | $2.45 | 1,097,800 |
| 2020-10-29 | $2.03 | $2.60 | $1.93 | $2.37 | $2.37 | 2,644,900 |
| 2020-10-28 | $1.80 | $2.12 | $1.79 | $2.05 | $2.05 | 2,101,300 |
| 2020-10-27 | $2.00 | $2.00 | $1.67 | $1.74 | $1.74 | 456,500 |
| 2020-10-26 | $1.98 | $2.10 | $1.87 | $1.87 | $1.87 | 496,800 |
| 2020-10-23 | $2.00 | $2.01 | $1.90 | $1.93 | $1.93 | 433,800 |
| 2020-10-22 | $2.12 | $2.14 | $1.82 | $1.88 | $1.88 | 724,600 |
| 2020-10-21 | $1.60 | $1.96 | $1.60 | $1.91 | $1.91 | 929,300 |
| 2020-10-20 | $1.37 | $1.64 | $1.35 | $1.57 | $1.57 | 1,629,800 |
| 2020-10-19 | $1.37 | $1.46 | $1.31 | $1.37 | $1.37 | 116,300 |
| 2020-10-16 | $1.47 | $1.47 | $1.30 | $1.38 | $1.38 | 153,400 |
| 2020-10-15 | $1.36 | $1.48 | $1.29 | $1.32 | $1.32 | 139,000 |
| 2020-10-14 | $1.40 | $1.45 | $1.36 | $1.40 | $1.40 | 98,700 |
| 2020-10-13 | $1.50 | $1.50 | $1.32 | $1.34 | $1.34 | 293,600 |
| 2020-10-12 | $1.35 | $1.55 | $1.35 | $1.40 | $1.40 | 431,800 |
| 2020-10-09 | $1.23 | $1.36 | $1.22 | $1.30 | $1.30 | 371,700 |
| 2020-10-08 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 11,800 |
| 2020-10-07 | $1.25 | $1.27 | $1.18 | $1.20 | $1.20 | 19,000 |
| 2020-10-06 | $1.28 | $1.28 | $1.15 | $1.20 | $1.20 | 50,500 |
| 2020-10-05 | $0.97 | $1.26 | $0.97 | $1.25 | $1.25 | 38,100 |
| 2020-10-02 | $1.13 | $1.20 | $1.13 | $1.13 | $1.13 | 17,900 |
| 2020-10-01 | $1.26 | $1.26 | $1.13 | $1.16 | $1.16 | 60,500 |
| 2020-09-30 | $1.41 | $1.41 | $1.13 | $1.14 | $1.14 | 17,700 |
| 2020-09-29 | $1.05 | $1.37 | $1.05 | $1.13 | $1.13 | 21,700 |
| 2020-09-28 | $1.15 | $1.36 | $1.11 | $1.13 | $1.13 | 46,500 |
| 2020-09-25 | $1.12 | $1.15 | $1.06 | $1.14 | $1.14 | 22,400 |
| 2020-09-24 | $1.18 | $1.18 | $1.07 | $1.11 | $1.11 | 43,700 |
| 2020-09-23 | $1.19 | $1.22 | $1.14 | $1.14 | $1.14 | 40,200 |
| 2020-09-22 | $1.03 | $1.22 | $1.03 | $1.19 | $1.19 | 104,800 |
| 2020-09-21 | $1.25 | $1.27 | $1.15 | $1.22 | $1.22 | 25,000 |
| 2020-09-18 | $1.24 | $1.31 | $1.24 | $1.26 | $1.26 | 18,700 |
| 2020-09-17 | $1.26 | $1.30 | $1.24 | $1.29 | $1.29 | 43,600 |
| 2020-09-16 | $1.24 | $1.34 | $1.22 | $1.28 | $1.28 | 129,700 |
| 2020-09-15 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 81,200 |
| 2020-09-14 | $1.34 | $1.35 | $1.30 | $1.30 | $1.30 | 46,600 |
| 2020-09-11 | $1.32 | $1.42 | $1.30 | $1.35 | $1.35 | 84,200 |
| 2020-09-10 | $1.40 | $1.50 | $1.31 | $1.35 | $1.35 | 136,300 |
| 2020-09-09 | $1.32 | $1.44 | $1.29 | $1.39 | $1.39 | 56,300 |
| 2020-09-08 | $1.31 | $1.35 | $1.28 | $1.33 | $1.33 | 106,500 |
| 2020-09-04 | $1.21 | $1.26 | $1.19 | $1.26 | $1.26 | 56,000 |
| 2020-09-03 | $1.20 | $1.20 | $1.15 | $1.18 | $1.18 | 51,900 |
| 2020-09-02 | $1.21 | $1.25 | $1.09 | $1.18 | $1.18 | 135,800 |
| 2020-09-01 | $1.22 | $1.24 | $1.16 | $1.20 | $1.20 | 62,500 |
| 2020-08-31 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 43,700 |
| 2020-08-28 | $1.06 | $1.10 | $1.03 | $1.10 | $1.10 | 26,900 |
| 2020-08-27 | $1.12 | $1.50 | $0.57 | $1.06 | $1.06 | 69,500 |
| 2020-08-26 | $1.02 | $1.25 | $1.01 | $1.12 | $1.12 | 204,400 |
| 2020-08-25 | $0.95 | $1.03 | $0.95 | $0.96 | $0.96 | 44,000 |
| 2020-08-24 | $1.02 | $1.04 | $0.95 | $0.95 | $0.95 | 20,600 |
| 2020-08-21 | $1.01 | $1.04 | $0.97 | $1.02 | $1.02 | 10,000 |
| 2020-08-20 | $1.09 | $1.09 | $0.89 | $1.01 | $1.01 | 27,900 |
| 2020-08-19 | $1.17 | $1.17 | $1.08 | $1.14 | $1.14 | 12,300 |
| 2020-08-18 | $1.18 | $1.19 | $1.15 | $1.19 | $1.19 | 5,000 |
| 2020-08-14 | $1.17 | $1.19 | $1.16 | $1.16 | $1.16 | 13,700 |
| 2020-08-13 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 15,800 |
| 2020-08-12 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 13,900 |
| 2020-08-11 | $1.21 | $1.22 | $1.17 | $1.19 | $1.19 | 31,900 |
| 2020-08-10 | $1.19 | $1.40 | $1.18 | $1.21 | $1.21 | 19,300 |
| 2020-08-07 | $1.20 | $1.51 | $1.14 | $1.14 | $1.14 | 30,500 |
| 2020-08-06 | $1.14 | $1.50 | $1.13 | $1.50 | $1.50 | 30,400 |
| 2020-08-05 | $1.16 | $1.17 | $1.14 | $1.16 | $1.16 | 20,300 |
| 2020-08-04 | $1.17 | $1.20 | $1.13 | $1.13 | $1.13 | 28,000 |
| 2020-08-03 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 6,200 |
| 2020-07-31 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 2,400 |
The Very Good Food Company Inc (VGFC) News Headlines
Recent The Very Good Food Company Inc (VGFC) News
Similar Companies to The Very Good Food Company Inc (VGFC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |