Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.40	50.40	49.77	49.77	528	-0.63(-1.25%)
May 27, 2022	49.14	51.76	49.09	50.40	4,134	+0.30(+0.60%)
May 26, 2022	47.68	50.88	47.49	50.10	1,637	+1.49(+3.07%)
May 24, 2022				48.61	71	+0.44(+0.91%)
May 23, 2022	49.73	50.28	47.98	48.17	4,065	+0.08(+0.16%)
May 20, 2022	48.09	48.09	48.09	48.09	297	-1.82(-3.65%)
May 19, 2022	49.81	50.11	47.49	49.92	3,107	-0.16(-0.33%)
May 18, 2022	49.23	50.18	49.23	50.08	1,250	+0.84(+1.71%)
May 13, 2022				49.24	8	-1.30(-2.57%)
May 12, 2022	50.62	51.65	50.40	50.54	1,028	-0.54(-1.06%)
May 11, 2022	49.43	51.37	49.43	51.08	1,879	-1.16(-2.23%)
May 10, 2022	49.96	52.82	47.98	52.24	5,302	+3.26(+6.66%)
May 09, 2022	50.92	51.47	48.98	48.98	3,484	-1.90(-3.74%)
May 06, 2022	50.88	50.88	50.88	50.88	385	-0.97(-1.87%)
May 03, 2022				51.85	115	-1.73(-3.24%)
May 02, 2022	53.59	53.59	53.59	53.59	553	+0.86(+1.63%)
Apr 29, 2022	52.66	52.77	52.66	52.73	821	-1.16(-2.16%)
Apr 28, 2022	53.89	53.89	53.89	53.89	308	-0.08(-0.14%)
Apr 27, 2022	53.99	53.99	53.90	53.97	2,018	-0.21(-0.39%)
Apr 25, 2022				54.18	2	-0.15(-0.27%)
Apr 22, 2022	53.24	56.02	52.76	54.33	3,983	+0.48(+0.90%)
Apr 21, 2022	53.79	55.25	53.31	53.84	1,974	+0.00(+0.00%)
Apr 20, 2022	54.66	54.76	53.84	53.84	1,261	-1.16(-2.11%)
Apr 19, 2022	54.28	57.09	54.28	55.00	3,839	-0.15(-0.26%)
Apr 18, 2022	53.94	58.93	53.94	55.15	5,188	+1.42(+2.63%)
Apr 13, 2022				53.73	24	+1.49(+2.86%)
Apr 07, 2022				52.24	129	-1.07(-2.00%)
Apr 05, 2022				53.31	37	+0.64(+1.21%)
Apr 01, 2022				52.67	31	-0.64(-1.20%)
Mar 30, 2022				53.31	157	+0.97(+1.85%)
Mar 29, 2022	52.34	52.34	52.34	52.34	300	+0.48(+0.93%)
Mar 25, 2022				51.85	73	+0.40(+0.78%)
Mar 24, 2022	51.45	51.45	51.45	51.45	168	+0.08(+0.16%)
Mar 23, 2022	51.37	51.37	51.37	51.37	243	-1.94(-3.64%)
Mar 22, 2022	53.31	53.31	53.31	53.31	189	-0.24(-0.45%)
Mar 21, 2022	51.95	53.55	51.18	53.55	4,310	+1.60(+3.08%)
Mar 18, 2022	55.47	55.47	51.36	51.95	4,526	-2.99(-5.43%)
Mar 17, 2022	54.94	54.94	54.94	54.94	220	-0.77(-1.37%)
Mar 15, 2022				55.70	61	+1.12(+2.06%)
Mar 10, 2022				54.58	60	-1.10(-1.98%)
Mar 09, 2022	54.62	55.68	54.61	55.68	437	+0.44(+0.79%)
Mar 08, 2022	52.82	55.60	52.29	55.25	4,731	+2.49(+4.72%)
Mar 07, 2022	53.32	53.32	51.37	52.76	5,044	-2.44(-4.42%)
Mar 04, 2022	55.20	55.25	55.20	55.20	808	-1.56(-2.75%)
Mar 03, 2022	52.96	56.76	52.39	56.76	2,743	+5.20(+10.10%)
Mar 02, 2022	51.55	51.55	51.55	51.55	242	-1.62(-3.05%)
Mar 01, 2022	53.18	53.18	53.18	53.18	149	-3.86(-6.76%)
Feb 28, 2022	54.47	57.03	54.47	57.03	318	+0.00(+0.00%)
Feb 25, 2022	57.03	57.03	56.84	57.03	649	+0.00(+0.00%)
Feb 24, 2022	57.03	57.03	57.03	57.03	351	+5.85(+11.43%)
Feb 23, 2022	51.18	51.18	51.18	51.18	149	-2.61(-4.86%)
Feb 18, 2022				53.80	347	+0.15(+0.27%)
Feb 17, 2022	53.75	53.75	53.65	53.65	1,013	-2.04(-3.66%)
Feb 16, 2022	55.69	55.69	55.69	55.69	408	-1.54(-2.69%)
Feb 14, 2022				57.23	19	-0.68(-1.17%)
Feb 11, 2022	53.76	57.90	53.76	57.90	816	+3.77(+6.96%)
Feb 10, 2022	55.94	57.27	53.65	54.13	2,178	-1.26(-2.27%)
Feb 09, 2022	55.49	55.49	55.29	55.39	538	-1.16(-2.05%)
Feb 07, 2022				56.55	277	-0.44(-0.76%)
Feb 02, 2022	56.99	56.99	56.99	56.99	734	+1.13(+2.02%)
Feb 01, 2022	55.12	55.86	55.12	55.86	4,661	-1.13(-1.98%)
Jan 31, 2022	56.99	56.99	56.99	56.99	275	+0.00(+0.00%)
Jan 28, 2022	53.76	56.99	52.02	56.99	13,307	+2.81(+5.19%)
Jan 27, 2022	56.79	56.79	54.17	54.17	8,548	-2.81(-4.94%)
Jan 26, 2022	54.59	56.99	54.59	56.99	1,333	+2.71(+4.99%)
Jan 24, 2022				54.28	23	-1.80(-3.21%)
Jan 21, 2022	54.13	57.57	54.13	56.08	1,843	+0.98(+1.77%)
Jan 20, 2022	54.12	55.10	52.68	55.10	7,938	+0.97(+1.79%)
Jan 19, 2022	56.07	56.07	53.17	54.13	8,804	-0.43(-0.80%)
Jan 18, 2022	56.89	56.89	53.47	54.57	1,187	-1.99(-3.52%)
Jan 14, 2022				56.56	0	+1.80(+3.28%)
Jan 13, 2022	54.76	54.76	54.76	54.76	202	-1.47(-2.61%)
Jan 12, 2022	55.58	56.23	55.10	56.23	830	+0.64(+1.15%)
Jan 11, 2022	56.94	56.94	53.17	55.59	1,346	-0.18(-0.33%)
Jan 10, 2022	55.78	55.78	55.78	55.78	427	-0.40(-0.71%)
Jan 07, 2022	58.00	58.97	56.17	56.17	1,151	-2.79(-4.74%)
Jan 06, 2022	57.31	58.97	57.28	58.97	794	+2.43(+4.29%)
Jan 05, 2022	55.10	56.66	55.10	56.54	1,796	-0.12(-0.20%)
Jan 04, 2022	56.55	56.66	56.55	56.66	667	+0.89(+1.59%)
Jan 03, 2022	55.58	55.77	54.71	55.77	726	-0.15(-0.28%)
Dec 31, 2021	54.22	56.45	54.22	55.92	1,271	-0.15(-0.26%)
Dec 30, 2021	56.54	56.54	56.07	56.07	684	-1.35(-2.36%)
Dec 29, 2021	58.24	58.24	55.10	57.42	3,579	-0.10(-0.17%)
Dec 28, 2021	56.84	59.16	55.58	57.52	2,794	-0.74(-1.28%)
Dec 27, 2021	58.26	58.26	58.26	58.26	275	+4.13(+7.62%)
Dec 23, 2021	54.13	54.13	54.13	54.13	214	-2.42(-4.27%)
Dec 21, 2021		56.55	56.55	56.55	279	+0.96(+1.72%)
Dec 20, 2021	54.57	55.97	54.52	55.59	2,959	-0.86(-1.52%)
Dec 17, 2021	53.26	57.03	53.26	56.45	4,969	+1.16(+2.10%)
Dec 16, 2021	55.58	57.03	54.87	55.29	1,821	+0.18(+0.33%)
Dec 15, 2021	55.20	55.20	53.70	55.11	2,528	+0.20(+0.37%)
Dec 14, 2021	54.13	54.91	52.69	54.91	1,276	-0.24(-0.44%)
Dec 13, 2021	53.52	56.30	53.26	55.15	4,241	+0.36(+0.65%)
Dec 10, 2021	53.77	55.00	53.55	54.79	1,063	+0.65(+1.20%)
Dec 06, 2021		54.14	54.14	54.14	84	-0.86(-1.56%)
Dec 03, 2021	54.25	55.11	54.25	55.00	882	+1.44(+2.69%)
Dec 02, 2021	54.59	54.59	53.56	53.56	581	-1.54(-2.79%)
Dec 01, 2021	55.11	55.58	54.14	55.10	1,390	+1.84(+3.45%)
Nov 30, 2021	53.26	53.26	53.26	53.26	539	-1.57(-2.86%)
Nov 29, 2021	51.93	54.83	51.83	54.83	807	-0.17(-0.32%)
Nov 26, 2021	54.34	55.00	53.17	55.00	889	+1.44(+2.69%)
Nov 24, 2021	51.81	54.59	51.73	53.56	2,130	-1.05(-1.93%)
Nov 23, 2021	55.35	56.07	54.62	54.62	1,213	+1.35(+2.54%)
Nov 22, 2021	53.26	53.26	53.26	53.26	501	-1.84(-3.33%)
Nov 19, 2021	53.17	55.10	53.17	55.10	2,118	+0.51(+0.94%)
Nov 18, 2021	54.59	54.59	54.59	54.59	157	-1.31(-2.35%)
Nov 17, 2021	55.90	55.90	55.90	55.90	133	-0.17(-0.31%)
Nov 12, 2021		56.08	56.08	56.08	33	+0.99(+1.79%)
Nov 11, 2021	56.07	56.07	54.13	55.09	2,160	+0.38(+0.69%)
Nov 09, 2021	52.68	57.03	52.68	54.71	7,723	+0.10(+0.18%)
Nov 05, 2021		54.62	54.62	54.62	6	+0.62(+1.15%)
Nov 04, 2021	54.24	54.24	53.57	54.00	1,051	+1.91(+3.67%)
Nov 03, 2021	51.02	54.00	50.24	52.09	2,694	+1.95(+3.88%)
Nov 02, 2021	50.14	50.14	50.14	50.14	193	-2.39(-4.55%)
Nov 01, 2021	52.53	52.53	52.53	52.53	268	+2.39(+4.77%)
Oct 29, 2021	50.14	50.14	50.14	50.14	211	-3.99(-7.37%)
Oct 28, 2021	54.13	54.13	54.13	54.13	843	+3.22(+6.33%)
Oct 22, 2021		50.91	50.91	50.91	107	+0.00(+0.00%)
Oct 21, 2021	50.65	50.91	50.65	50.91	663	+0.76(+1.52%)
Oct 18, 2021		50.15	50.15	50.15	9	+0.34(+0.68%)
Oct 15, 2021	51.89	51.89	49.81	49.81	426	+0.13(+0.27%)
Oct 14, 2021	49.68	49.68	49.68	49.68	254	+0.50(+1.02%)
Oct 13, 2021	48.26	49.18	48.26	49.18	349	+1.25(+2.62%)
Oct 08, 2021		47.92	47.92	47.92	87	-0.77(-1.58%)
Oct 07, 2021	47.64	48.70	46.79	48.70	7,349	+1.16(+2.43%)
Oct 06, 2021	46.55	47.69	46.02	47.54	1,717	+0.00(+0.00%)
Oct 05, 2021	49.18	49.18	46.53	47.54	51,086	-0.39(-0.80%)
Oct 04, 2021	48.70	48.70	46.91	47.92	24,018	+0.27(+0.57%)
Oct 01, 2021	49.80	49.80	47.65	47.65	16,384	-2.20(-4.41%)
Sep 30, 2021	49.18	51.79	47.79	49.85	27,660	+2.12(+4.44%)
Sep 29, 2021	47.25	49.64	46.93	47.73	3,000	-0.48(-1.00%)
Sep 28, 2021	48.21	48.21	48.21	48.21	549	+0.57(+1.19%)
Sep 27, 2021	45.32	49.90	45.21	47.64	11,381	+1.36(+2.94%)
Sep 23, 2021		46.29	46.29	46.29	50	+0.96(+2.13%)
Sep 22, 2021	45.32	45.32	45.32	45.32	857	+0.50(+1.12%)
Sep 21, 2021	44.82	44.82	44.82	44.82	273	-2.13(-4.54%)
Sep 20, 2021	44.65	46.96	44.65	46.95	848	+2.30(+5.16%)
Sep 17, 2021	44.65	44.65	44.65	44.65	320	-0.01(-0.02%)
Sep 15, 2021		44.66	44.66	44.66	71	-0.40(-0.90%)
Sep 14, 2021	44.64	45.80	44.64	45.06	2,207	+0.45(+1.02%)
Sep 13, 2021	44.61	44.61	44.61	44.61	108	-0.47(-1.05%)
Sep 10, 2021	45.08	45.08	45.08	45.08	525	+0.47(+1.06%)
Sep 09, 2021	44.61	44.61	44.61	44.61	324	-0.52(-1.15%)
Sep 08, 2021	45.38	45.38	44.36	45.13	5,339	-1.16(-2.50%)
Sep 07, 2021	45.32	46.29	45.32	46.29	784	-0.37(-0.79%)
Sep 03, 2021	45.83	46.75	45.55	46.65	1,611	+0.37(+0.80%)
Sep 02, 2021	46.29	46.29	46.29	46.29	339	+0.95(+2.11%)
Aug 26, 2021		45.33	45.33	45.33	13	+0.01(+0.02%)
Aug 20, 2021		45.32	45.32	45.32	178	-0.96(-2.08%)
Aug 18, 2021		46.29	46.29	46.29	15	+0.18(+0.40%)
Aug 11, 2021		46.10	46.10	46.10	95	+0.78(+1.72%)
Aug 10, 2021	45.43	45.85	45.32	45.32	888	-0.96(-2.08%)
Aug 09, 2021	46.29	46.29	46.29	46.29	268	+1.00(+2.20%)
Aug 02, 2021		45.29	45.29	45.29	65	+0.38(+0.85%)
Jul 26, 2021		44.91	44.91	44.91	3	+0.02(+0.04%)
Jul 20, 2021		44.89	44.89	44.89	4	-0.08(-0.18%)
Jul 15, 2021		44.97	44.97	44.97	24	-2.28(-4.83%)
Jul 12, 2021	44.85	44.85	44.85	47.25	5,219	+1.93(+4.26%)
Jul 09, 2021	45.53	45.54	45.32	45.32	1,690	-0.96(-2.08%)
Jul 06, 2021		46.29	46.29	46.29	2	+0.00(+0.00%)
Jul 02, 2021	46.29	46.29	46.29	46.29	132	+0.00(+0.00%)
Jul 01, 2021	46.29	46.29	46.29	46.29	1,146	+0.77(+1.69%)
Jun 30, 2021	45.51	45.51	45.51	45.51	5,217	-4.57(-9.13%)
Jun 25, 2021		50.08	50.08	50.08	91	+5.07(+11.27%)
Jun 24, 2021	44.99	45.01	44.99	45.01	359	+0.14(+0.30%)
Jun 22, 2021		44.88	44.88	44.88	5	-2.32(-4.92%)
Jun 18, 2021		47.20	47.20	47.20	44	-0.05(-0.10%)
Jun 16, 2021	44.85	44.85	44.85	47.25	5,211	+2.51(+5.60%)
Jun 09, 2021		44.74	44.74	44.74	8	+0.00(+0.00%)
Jun 08, 2021	44.74	44.74	44.74	44.74	534	-0.04(-0.09%)
Jun 07, 2021	44.78	44.78	44.78	44.78	237	-0.59(-1.30%)
Jun 04, 2021	46.12	46.12	45.37	45.37	340	-1.85(-3.92%)