Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.