Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		30.83	30.83	30.83	28	+0.00(+0.00%)
Jan 30, 2019	30.83	30.83	30.83	30.83	1,077	-0.87(-2.74%)
Jan 29, 2019	31.89	31.91	31.70	31.70	3,295	-0.65(-2.02%)
Jan 28, 2019	31.60	32.36	31.40	32.36	1,999	+0.56(+1.76%)
Jan 25, 2019	31.37	32.97	31.22	31.80	3,632	-1.19(-3.60%)
Jan 24, 2019	30.83	33.72	30.77	32.98	3,740	+2.39(+7.82%)
Jan 23, 2019	31.92	32.13	30.52	30.59	1,902	-0.19(-0.63%)
Jan 22, 2019	30.11	30.79	30.11	30.79	2,364	-1.47(-4.56%)
Jan 18, 2019	30.66	32.25	30.51	32.25	518	+1.52(+4.94%)
Jan 17, 2019	30.74	31.55	30.64	30.74	2,274	-0.31(-0.99%)
Jan 16, 2019	30.54	31.05	30.21	31.05	3,289	+0.89(+2.94%)
Jan 15, 2019	30.35	32.75	30.01	30.16	1,372	+0.58(+1.95%)
Jan 14, 2019	31.08	31.79	29.54	29.58	6,554	-0.97(-3.17%)
Jan 11, 2019	30.49	30.64	30.11	30.55	1,556	+0.29(+0.97%)
Jan 10, 2019	30.41	31.02	30.17	30.26	7,673	-0.04(-0.13%)
Jan 09, 2019	29.73	30.30	29.73	30.29	2,692	+0.91(+3.08%)
Jan 08, 2019	30.66	30.66	29.22	29.39	2,710	-0.07(-0.24%)
Jan 07, 2019	29.19	29.46	28.93	29.46	2,842	-0.09(-0.31%)
Jan 04, 2019	29.46	29.60	29.45	29.55	1,452	+0.16(+0.56%)
Jan 03, 2019		29.39	29.39	29.39	23	+0.00(+0.00%)
Jan 02, 2019	29.39	29.39	29.39	29.39	439	+0.05(+0.16%)
Dec 31, 2018	28.91	30.83	28.52	29.34	934	+1.48(+5.33%)
Dec 28, 2018		27.86	27.86	27.86	186	+0.00(+0.00%)
Dec 27, 2018		27.86	27.86	27.86	62	+0.00(+0.00%)
Dec 26, 2018		27.86	27.86	27.86	197	+0.00(+0.00%)
Dec 24, 2018	27.73	27.87	27.73	27.86	311	+0.11(+0.38%)
Dec 21, 2018	27.72	28.49	27.72	27.75	1,452	-0.39(-1.37%)
Dec 20, 2018	29.92	29.92	28.14	28.14	3,949	-1.83(-6.11%)
Dec 19, 2018	31.88	32.76	29.97	29.97	3,241	-0.32(-1.05%)
Dec 18, 2018	30.37	31.03	28.97	30.28	3,907	-0.09(-0.29%)
Dec 17, 2018	30.64	32.47	30.16	30.37	1,761	-0.37(-1.19%)
Dec 14, 2018	29.48	34.17	29.48	30.74	4,151	-2.02(-6.18%)
Dec 13, 2018	32.76	33.58	31.89	32.76	4,559	-0.32(-0.96%)
Dec 12, 2018	32.57	33.08	32.28	33.08	3,434	-0.26(-0.78%)
Dec 11, 2018	32.86	34.21	32.64	33.34	2,160	+0.48(+1.47%)
Dec 10, 2018	33.24	33.24	31.80	32.86	4,136	-0.56(-1.69%)
Dec 07, 2018	33.39	33.61	33.39	33.42	934	+0.25(+0.77%)
Dec 06, 2018	33.17	33.17	33.17	33.17	163	-1.04(-3.04%)
Dec 04, 2018	34.21	34.21	34.16	34.21	1,037	+0.00(+0.00%)
Dec 03, 2018	34.21	34.21	34.21	34.21	323	+1.45(+4.41%)
Nov 30, 2018	32.76	32.76	32.76	32.76	311	-0.48(-1.45%)
Nov 29, 2018	33.01	33.80	33.01	33.24	2,883	+0.16(+0.50%)
Nov 28, 2018	33.34	33.40	32.70	33.08	2,487	-0.26(-0.78%)
Nov 27, 2018	33.72	33.96	32.97	33.34	2,479	+0.06(+0.17%)
Nov 26, 2018	32.45	33.63	32.45	33.28	2,514	+0.52(+1.59%)
Nov 23, 2018	33.40	33.44	32.76	32.76	2,075	-0.96(-2.86%)
Nov 21, 2018		33.72	33.72	33.72	0	-0.16(-0.47%)
Nov 20, 2018	33.24	33.91	33.24	33.88	2,117	+0.66(+1.99%)
Nov 19, 2018	33.19	33.22	32.92	33.22	2,498	+0.70(+2.16%)
Nov 16, 2018	33.72	33.72	32.20	32.52	5,189	-0.72(-2.17%)
Nov 15, 2018	32.59	33.25	32.58	33.24	2,915	+0.48(+1.47%)
Nov 14, 2018	33.72	33.72	32.01	32.76	3,107	-0.88(-2.61%)
Nov 13, 2018	32.49	33.64	32.04	33.64	3,116	+0.06(+0.17%)
Nov 12, 2018	32.38	33.58	31.65	33.58	14,554	+0.63(+1.90%)
Nov 09, 2018	33.72	33.72	30.84	32.95	3,839	-0.67(-1.99%)
Nov 08, 2018	33.24	33.63	32.76	33.62	2,334	+1.05(+3.24%)
Nov 07, 2018	31.92	32.57	31.92	32.57	2,284	-1.06(-3.16%)
Nov 06, 2018	33.63	33.63	32.76	33.63	2,024	+0.43(+1.28%)
Nov 05, 2018	32.09	33.20	30.96	33.20	2,938	-0.52(-1.54%)
Nov 02, 2018	32.85	33.72	32.40	33.72	85,101	+1.27(+3.92%)