Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		33.94	33.94	33.94	5	+0.00(+0.00%)
Oct 29, 2019		33.94	33.94	33.94	0	+0.54(+1.60%)
Oct 28, 2019		33.41	33.41	33.41	10	+0.00(+0.00%)
Oct 23, 2019		33.41	33.41	33.41	0	+0.00(+0.00%)
Oct 22, 2019	33.41	33.41	33.41	33.41	116	+0.26(+0.78%)
Oct 21, 2019	33.27	33.27	33.15	33.15	477	-0.10(-0.29%)
Oct 18, 2019	33.24	33.24	33.24	33.24	415	+0.23(+0.70%)
Oct 17, 2019		33.01	33.01	33.01	5	+0.00(+0.00%)
Oct 16, 2019		33.01	33.01	33.01	243	+0.00(+0.00%)
Oct 15, 2019		33.01	33.01	33.01	1	+0.00(+0.00%)
Oct 14, 2019	33.01	33.01	33.01	33.01	117	-0.15(-0.44%)
Oct 11, 2019	33.16	33.16	33.16	33.16	622	-0.31(-0.91%)
Oct 10, 2019		33.46	33.46	33.46	283	+0.00(+0.00%)
Oct 09, 2019		33.46	33.46	33.46	5	+0.00(+0.00%)
Oct 08, 2019	33.39	33.46	33.39	33.46	379	+0.00(+0.00%)
Oct 07, 2019		33.46	33.46	33.46	197	+0.00(+0.00%)
Oct 04, 2019	33.46	33.46	33.46	33.46	103	-0.18(-0.53%)
Oct 03, 2019		33.64	33.64	33.64	1	+0.00(+0.00%)
Oct 02, 2019	33.75	33.75	33.64	33.64	348	+0.50(+1.51%)
Oct 01, 2019		33.14	33.14	33.14	34	+0.00(+0.00%)
Sep 30, 2019	33.14	33.14	33.14	33.14	122	-0.03(-0.09%)
Sep 27, 2019	33.07	33.17	33.07	33.17	311	-1.04(-3.04%)
Sep 26, 2019		34.21	34.21	34.21	53	+0.00(+0.00%)
Sep 25, 2019		34.21	34.21	34.21	39	+0.00(+0.00%)
Sep 24, 2019	33.51	34.23	33.51	34.21	457	-0.34(-0.97%)
Sep 23, 2019	34.54	34.54	34.54	34.54	172	-0.14(-0.42%)
Sep 20, 2019	33.22	34.69	33.22	34.69	934	+0.05(+0.14%)
Sep 19, 2019	33.07	34.64	33.07	34.64	434	+0.05(+0.14%)
Sep 18, 2019	34.59	34.59	34.59	34.59	904	+1.59(+4.82%)
Sep 17, 2019	33.00	33.00	33.00	33.00	114	-0.05(-0.15%)
Sep 16, 2019	33.05	33.09	33.05	33.05	636	-0.18(-0.54%)
Sep 13, 2019	33.02	33.31	33.02	33.23	830	+0.21(+0.63%)
Sep 12, 2019	33.02	33.02	33.02	33.02	114	+0.02(+0.06%)
Sep 11, 2019	33.53	33.53	33.00	33.00	826	+0.04(+0.12%)
Sep 10, 2019	32.96	32.96	32.96	32.96	298	-0.37(-1.10%)
Sep 09, 2019		33.33	33.33	33.33	18	+0.00(+0.00%)
Sep 06, 2019		33.33	33.33	33.33	2	+0.00(+0.00%)
Sep 05, 2019		33.33	33.33	33.33	36	+0.00(+0.00%)
Sep 04, 2019	32.89	33.33	32.88	33.33	870	+0.27(+0.82%)
Sep 03, 2019	33.06	33.06	33.06	33.06	111	-0.28(-0.84%)
Aug 29, 2019		33.34	33.34	33.34	0	+0.39(+1.19%)
Aug 27, 2019		32.95	32.95	32.95	0	-0.10(-0.31%)
Aug 26, 2019	33.07	33.07	33.02	33.05	2,965	-0.13(-0.40%)
Aug 23, 2019	33.24	33.24	33.08	33.18	622	+0.03(+0.09%)
Aug 22, 2019	33.18	33.19	33.15	33.15	726	-0.09(-0.27%)
Aug 21, 2019		33.24	33.24	33.24	64	+0.00(+0.00%)
Aug 20, 2019		33.24	33.24	33.24	405	+0.00(+0.00%)
Aug 16, 2019		33.24	33.24	33.24	0	+0.00(+0.00%)
Aug 15, 2019	32.88	33.24	32.88	33.24	709	+0.37(+1.11%)
Aug 13, 2019		32.88	32.88	32.88	0	-0.17(-0.52%)
Aug 12, 2019	33.05	33.05	33.05	33.05	169	+0.07(+0.23%)
Aug 09, 2019	32.88	32.98	32.88	32.98	207	-0.03(-0.08%)
Aug 08, 2019		33.00	33.00	33.00	97	+0.00(+0.00%)
Aug 07, 2019	33.03	33.22	33.00	33.00	679	+0.13(+0.38%)
Aug 06, 2019		32.88	32.88	32.88	63	+0.00(+0.00%)
Aug 05, 2019	32.88	32.88	32.88	32.88	149	+0.29(+0.89%)
Aug 02, 2019		32.59	32.59	32.59	49	+0.00(+0.00%)