Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.63	32.76	30.63	31.53	2,216	-0.84(-2.59%)
Feb 27, 2019		32.37	32.37	32.37	147	+0.00(+0.01%)
Feb 26, 2019	31.53	32.37	31.34	32.37	1,274	+0.86(+2.72%)
Feb 25, 2019	31.63	32.08	31.50	31.51	2,222	-0.40(-1.24%)
Feb 22, 2019	31.43	31.91	31.17	31.91	2,592	+1.14(+3.70%)
Feb 21, 2019	30.77	30.77	30.77	30.77	1,101	-0.28(-0.90%)
Feb 20, 2019	31.69	31.69	31.05	31.05	1,668	-0.41(-1.32%)
Feb 19, 2019	30.66	31.89	30.62	31.46	2,922	-0.84(-2.60%)
Feb 15, 2019		32.30	32.30	32.30	23	+0.00(+0.00%)
Feb 14, 2019	32.08	32.51	32.08	32.30	1,180	+0.67(+2.13%)
Feb 13, 2019	31.49	32.03	31.46	31.63	1,998	+1.01(+3.31%)
Feb 12, 2019	30.62	30.62	30.62	30.62	680	-1.01(-3.20%)
Feb 11, 2019		31.63	31.63	31.63	53	+0.00(+0.00%)
Feb 08, 2019		31.63	31.63	31.63	37	+0.00(+0.00%)
Feb 07, 2019		31.63	31.63	31.63	34	+0.00(+0.00%)
Feb 06, 2019		31.63	31.63	31.63	107	-0.00(-0.01%)
Feb 05, 2019	31.63	31.63	31.63	31.63	278	-0.96(-2.95%)
Feb 04, 2019	32.59	32.59	32.59	32.59	159	+1.87(+6.09%)
Feb 01, 2019	30.72	30.72	30.72	30.72	103	-0.13(-0.44%)
Jan 31, 2019		30.86	30.86	30.86	28	+0.00(+0.00%)
Jan 30, 2019	30.86	30.86	30.86	30.86	1,076	-0.87(-2.74%)
Jan 29, 2019	31.92	31.93	31.72	31.73	3,292	-0.65(-2.02%)
Jan 28, 2019	31.63	32.38	31.43	32.38	1,998	+0.56(+1.76%)
Jan 25, 2019	31.40	33.00	31.24	31.82	3,629	-1.19(-3.60%)
Jan 24, 2019	30.86	33.75	30.79	33.01	3,737	+2.39(+7.82%)
Jan 23, 2019	31.94	32.16	30.54	30.62	1,900	-0.19(-0.63%)
Jan 22, 2019	30.13	30.81	30.13	30.81	2,362	-1.47(-4.56%)
Jan 18, 2019	30.68	32.28	30.53	32.28	518	+1.52(+4.94%)
Jan 17, 2019	30.76	31.58	30.66	30.76	2,273	-0.31(-0.99%)
Jan 16, 2019	30.57	31.07	30.23	31.07	3,287	+0.89(+2.94%)
Jan 15, 2019	30.37	32.78	30.04	30.18	1,370	+0.58(+1.95%)
Jan 14, 2019	31.11	31.81	29.56	29.60	6,550	-0.97(-3.17%)
Jan 11, 2019	30.51	30.66	30.13	30.57	1,555	+0.29(+0.97%)
Jan 10, 2019	30.43	31.05	30.19	30.28	7,667	-0.04(-0.13%)
Jan 09, 2019	29.75	30.33	29.75	30.32	2,690	+0.91(+3.08%)
Jan 08, 2019	30.68	30.68	29.24	29.41	2,708	-0.07(-0.24%)
Jan 07, 2019	29.21	29.48	28.95	29.48	2,840	-0.09(-0.31%)
Jan 04, 2019	29.48	29.62	29.47	29.57	1,451	+0.16(+0.56%)
Jan 03, 2019		29.41	29.41	29.41	23	+0.00(+0.00%)
Jan 02, 2019	29.41	29.41	29.41	29.41	438	+0.05(+0.16%)
Dec 31, 2018	28.93	30.86	28.54	29.36	933	+1.48(+5.33%)
Dec 28, 2018		27.88	27.88	27.88	186	+0.00(+0.00%)
Dec 27, 2018		27.88	27.88	27.88	62	+0.00(+0.00%)
Dec 26, 2018		27.88	27.88	27.88	197	+0.00(+0.00%)
Dec 24, 2018	27.75	27.89	27.75	27.88	311	+0.11(+0.38%)
Dec 21, 2018	27.74	28.51	27.74	27.77	1,451	-0.39(-1.37%)
Dec 20, 2018	29.95	29.95	28.16	28.16	3,947	-1.83(-6.11%)
Dec 19, 2018	31.91	32.79	29.99	29.99	3,238	-0.32(-1.05%)
Dec 18, 2018	30.39	31.05	28.99	30.31	3,904	-0.09(-0.29%)
Dec 17, 2018	30.66	32.50	30.18	30.39	1,759	-0.37(-1.19%)
Dec 14, 2018	29.51	34.19	29.51	30.76	4,148	-2.02(-6.18%)
Dec 13, 2018	32.79	33.60	31.92	32.79	4,555	-0.32(-0.96%)
Dec 12, 2018	32.59	33.10	32.30	33.10	3,431	-0.26(-0.78%)
Dec 11, 2018	32.88	34.23	32.66	33.36	2,159	+0.48(+1.47%)
Dec 10, 2018	33.27	33.27	31.82	32.88	4,133	-0.57(-1.69%)
Dec 07, 2018	33.42	33.63	33.42	33.45	933	+0.26(+0.77%)
Dec 06, 2018	33.19	33.19	33.19	33.19	163	-1.04(-3.04%)
Dec 04, 2018	34.23	34.23	34.18	34.23	1,037	+0.00(+0.00%)