Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	31.47	31.47	31.14	31.14	368	+1.41(+4.74%)
Nov 27, 2020		29.74	29.74	29.74	34	+0.00(+0.00%)
Nov 25, 2020	31.44	31.44	29.74	29.74	2,698	-1.10(-3.56%)
Nov 24, 2020	30.83	30.83	30.83	30.83	1,514	+0.48(+1.59%)
Nov 23, 2020		30.35	30.35	30.35	130	+0.00(+0.00%)
Nov 20, 2020	29.79	30.35	29.79	30.35	518	+0.67(+2.27%)
Nov 19, 2020	29.73	30.49	29.59	29.68	4,272	-0.12(-0.39%)
Nov 18, 2020	29.72	30.49	29.64	29.79	3,968	+0.35(+1.18%)
Nov 17, 2020	29.45	29.45	29.45	29.45	200	-0.09(-0.29%)
Nov 16, 2020		29.53	29.53	29.53	45	+0.00(+0.00%)
Nov 13, 2020	29.63	29.63	29.00	29.53	6,123	+0.63(+2.17%)
Nov 12, 2020		28.91	28.91	28.91	14	+0.00(+0.00%)
Nov 11, 2020		28.91	28.91	28.91	120	+0.00(+0.00%)
Nov 10, 2020		28.91	28.91	28.91	14	+0.00(+0.00%)
Nov 09, 2020		28.91	28.91	28.91	136	+0.00(+0.00%)
Nov 06, 2020		28.91	28.91	28.91	35	+0.00(+0.00%)
Nov 05, 2020	28.91	28.91	28.91	28.91	565	-0.18(-0.61%)
Nov 04, 2020	28.74	29.09	28.62	29.08	1,208	-0.76(-2.55%)
Nov 03, 2020	29.06	29.85	29.06	29.85	931	-1.14(-3.68%)
Nov 02, 2020	30.99	30.99	30.99	30.99	178	+1.97(+6.77%)
Oct 30, 2020	29.54	29.54	29.02	29.02	1,349	-0.95(-3.17%)
Oct 29, 2020	29.97	29.97	29.97	29.97	114	-0.80(-2.59%)
Oct 28, 2020	31.09	31.09	30.77	30.77	383	+0.94(+3.14%)
Oct 27, 2020		29.83	29.83	29.83	5	+0.00(+0.00%)
Oct 26, 2020		29.83	29.83	29.83	105	+0.00(+0.00%)
Oct 23, 2020		29.83	29.83	29.83	56	+0.00(+0.00%)
Oct 22, 2020		29.83	29.83	29.83	67	+0.00(+0.00%)
Oct 21, 2020	29.83	29.83	29.83	29.83	198	-0.25(-0.83%)
Oct 20, 2020		30.08	30.08	30.08	12	+0.00(+0.00%)
Oct 19, 2020		30.08	30.08	30.08	7	+0.00(+0.00%)
Oct 16, 2020	30.08	30.08	30.08	30.08	103	-0.56(-1.82%)
Oct 15, 2020		30.64	30.64	30.64	1	+0.00(+0.00%)
Oct 14, 2020	29.83	30.64	29.83	30.64	324	+1.14(+3.87%)
Oct 13, 2020	29.85	29.85	29.50	29.50	374	+0.54(+1.85%)
Oct 12, 2020	28.96	28.96	28.96	28.96	486	-0.73(-2.45%)
Oct 09, 2020		29.69	29.69	29.69	8	+0.00(+0.00%)
Oct 08, 2020	29.69	29.69	29.69	29.69	142	+1.11(+3.90%)
Oct 07, 2020		28.58	28.58	28.58	153	+0.00(+0.00%)
Oct 06, 2020		28.58	28.58	28.58	323	+0.00(+0.00%)
Oct 05, 2020	31.73	31.80	28.58	28.58	2,079	+0.15(+0.54%)
Oct 02, 2020	28.42	28.54	28.42	28.42	1,660	-0.48(-1.67%)
Oct 01, 2020		28.91	28.91	28.91	2	+0.00(+0.00%)
Sep 30, 2020		28.91	28.91	28.91	67	+0.00(+0.00%)
Sep 29, 2020		28.91	28.91	28.91	79	+0.00(+0.00%)
Sep 28, 2020		28.91	28.91	28.91	5	+0.00(+0.00%)
Sep 25, 2020		28.91	28.91	28.91	267	+0.00(+0.00%)
Sep 24, 2020	28.92	28.94	28.91	28.91	3,826	-0.39(-1.32%)
Sep 22, 2020		29.29	29.29	29.29	0	+0.00(+0.00%)
Sep 21, 2020	29.77	29.79	29.29	29.29	663	+0.39(+1.33%)
Sep 18, 2020	28.91	28.91	28.91	28.91	415	+0.00(+0.00%)
Sep 17, 2020		28.91	28.91	28.91	221	+0.00(+0.00%)
Sep 16, 2020		28.91	28.91	28.91	72	+0.00(+0.00%)
Sep 15, 2020		28.91	28.91	28.91	124	+0.00(+0.00%)
Sep 14, 2020		28.91	28.91	28.91	201	+0.00(+0.00%)
Sep 11, 2020	28.93	29.01	28.91	28.91	15,463	+0.00(+0.00%)
Sep 10, 2020	29.63	29.63	28.91	28.91	1,035	+0.00(+0.00%)
Sep 09, 2020		28.91	28.91	28.91	117	+0.00(+0.00%)
Sep 08, 2020		28.91	28.91	28.91	31	+0.00(+0.00%)
Sep 04, 2020	28.91	28.91	28.91	28.91	103	+0.32(+1.11%)
Sep 03, 2020	28.59	28.59	28.59	28.59	194	+0.00(+0.00%)
Sep 02, 2020		28.59	28.59	28.59	19	+0.00(+0.00%)