Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	32.01	32.01	31.98	32.01	2,238	+0.67(+2.15%)
Oct 30, 2018		31.34	31.34	31.34	199	+0.00(+0.00%)
Oct 29, 2018	31.34	31.34	31.34	31.34	185	-0.12(-0.38%)
Oct 26, 2018	32.00	32.00	31.46	31.46	311	-1.32(-4.02%)
Oct 25, 2018	32.28	32.78	31.31	32.78	775	+1.00(+3.16%)
Oct 24, 2018	31.39	31.77	31.10	31.77	2,394	-0.36(-1.13%)
Oct 23, 2018	32.06	32.13	32.06	32.13	450	-0.57(-1.75%)
Oct 22, 2018		32.71	32.71	32.71	1	+0.00(+0.00%)
Oct 19, 2018		32.71	32.71	32.71	32	+0.00(+0.00%)
Oct 18, 2018		32.71	32.71	32.71	51	+0.00(+0.00%)
Oct 17, 2018		32.71	32.71	32.71	48	+0.00(+0.00%)
Oct 16, 2018		32.71	32.71	32.71	67	+0.00(+0.00%)
Oct 15, 2018		32.71	32.71	32.71	37	+0.00(+0.00%)
Oct 12, 2018	32.71	32.71	32.71	32.71	103	-0.43(-1.31%)
Oct 11, 2018	33.14	33.32	33.14	33.14	1,215	+0.44(+1.36%)
Oct 10, 2018	32.70	33.63	32.64	32.70	1,639	-0.33(-0.99%)
Oct 09, 2018	33.38	33.38	33.01	33.03	3,077	-0.06(-0.17%)
Oct 08, 2018	32.67	33.08	32.63	33.08	3,237	+0.20(+0.62%)
Oct 05, 2018	33.24	33.37	32.87	32.88	1,866	+0.04(+0.12%)
Oct 04, 2018	32.60	32.84	32.58	32.84	2,324	-0.09(-0.26%)
Oct 03, 2018	32.76	33.18	32.74	32.93	2,100	+0.29(+0.89%)
Oct 02, 2018	33.24	33.38	32.28	32.64	7,231	-0.21(-0.65%)
Oct 01, 2018	32.17	32.85	32.17	32.85	2,839	+0.65(+2.01%)
Sep 28, 2018	32.46	32.46	32.21	32.21	933	-0.16(-0.50%)
Sep 27, 2018	33.31	33.31	32.21	32.37	3,528	-0.37(-1.13%)
Sep 26, 2018	32.65	32.88	32.21	32.74	2,966	+0.50(+1.56%)
Sep 25, 2018		32.24	32.24	32.24	1	+0.00(+0.00%)
Sep 24, 2018	32.24	32.24	32.24	32.24	812	-1.51(-4.49%)
Sep 21, 2018	32.64	33.75	32.59	33.75	1,348	+1.16(+3.55%)
Sep 20, 2018	32.88	32.88	32.59	32.59	233	+0.00(+0.00%)
Sep 19, 2018	32.74	32.74	32.59	32.59	690	-0.77(-2.31%)
Sep 18, 2018	33.36	33.36	33.36	33.36	253	+0.81(+2.50%)
Sep 14, 2018		32.55	32.55	32.55	0	+0.00(+0.00%)
Sep 13, 2018		32.55	32.55	32.55	0	-0.24(-0.72%)
Sep 12, 2018		32.79	32.79	32.79	6	+0.00(+0.00%)
Sep 11, 2018		32.79	32.79	32.79	4	+0.00(+0.00%)
Sep 10, 2018	32.79	32.79	32.79	32.79	103	+0.24(+0.74%)
Sep 06, 2018		32.54	32.54	32.54	0	+0.00(+0.00%)
Sep 05, 2018	32.54	32.54	32.54	32.54	1,466	-0.34(-1.03%)
Aug 31, 2018		32.88	32.88	32.88	0	+0.00(+0.00%)
Aug 30, 2018		32.88	32.88	32.88	63	+0.00(+0.00%)
Aug 29, 2018		32.88	32.88	32.88	15	+0.00(+0.00%)
Aug 28, 2018		32.88	32.88	32.88	61	+0.00(+0.00%)
Aug 27, 2018		32.88	32.88	32.88	171	+0.00(+0.00%)
Aug 24, 2018		32.88	32.88	32.88	8	+0.00(+0.00%)
Aug 23, 2018		32.88	32.88	32.88	0	+0.00(+0.00%)
Aug 22, 2018	32.88	33.06	32.79	32.88	2,584	-0.43(-1.30%)
Aug 21, 2018	32.53	33.32	32.53	33.32	4,304	+0.51(+1.55%)
Aug 20, 2018	32.26	32.81	32.26	32.81	428	-0.65(-1.95%)
Aug 17, 2018	33.12	33.46	32.88	33.46	4,044	+0.53(+1.61%)
Aug 16, 2018	32.79	33.27	32.59	32.93	4,240	-0.82(-2.43%)
Aug 15, 2018	33.44	33.75	33.08	33.75	3,074	+0.53(+1.60%)
Aug 14, 2018	32.26	33.22	32.26	33.22	3,222	+0.01(+0.03%)
Aug 13, 2018		33.21	33.21	33.21	48	+0.00(+0.00%)
Aug 10, 2018		33.21	33.21	33.21	29	+0.00(+0.00%)
Aug 09, 2018		33.21	33.21	33.21	15	+0.00(+0.00%)
Aug 08, 2018	33.21	33.21	33.21	33.21	108	+0.00(+0.00%)
Aug 07, 2018					3	+0.00(+0.00%)
Aug 03, 2018					0	+0.00(+0.00%)
Aug 02, 2018					136	+0.00(+0.00%)