Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022				46.91	10	-0.69(-1.45%)
Aug 29, 2022				47.60	4	-0.52(-1.09%)
Aug 24, 2022				48.13	3	+1.18(+2.50%)
Aug 22, 2022				46.95	211	+0.00(+0.00%)
Aug 19, 2022	46.95	46.95	46.95	46.95	538	-1.61(-3.32%)
Aug 18, 2022	46.73	48.56	46.73	48.56	732	+0.40(+0.83%)
Aug 17, 2022	48.17	48.17	48.17	48.17	549	-0.49(-1.00%)
Aug 16, 2022	50.59	50.59	47.64	48.65	867	-2.30(-4.52%)
Aug 15, 2022	50.40	50.97	49.18	50.95	1,979	+0.28(+0.56%)
Aug 12, 2022	48.26	50.67	48.23	50.67	3,134	+0.17(+0.35%)
Aug 10, 2022				50.50	155	+0.49(+0.97%)
Aug 09, 2022	50.45	54.72	49.66	50.01	4,705	-0.36(-0.71%)
Aug 05, 2022				50.37	212	-1.58(-3.05%)
Aug 04, 2022	52.88	55.04	50.80	51.95	2,201	-0.44(-0.83%)
Aug 03, 2022	47.06	55.64	47.06	52.39	5,345	+5.49(+11.70%)
Jul 29, 2022				46.90	22	+0.34(+0.73%)
Jul 28, 2022	46.56	46.56	46.56	46.56	185	+2.62(+5.97%)
Jul 27, 2022	44.94	44.94	43.94	43.94	897	+0.00(+0.00%)
Jul 22, 2022				43.94	11	-0.73(-1.63%)
Jul 21, 2022	43.94	44.67	43.94	44.67	558	-1.42(-3.08%)
Jul 15, 2022				46.09	30	+1.42(+3.17%)
Jul 07, 2022				44.67	99	+0.00(+0.00%)
Jun 30, 2022				44.67	25	-0.94(-2.07%)
Jun 29, 2022	45.61	45.61	45.61	45.61	264	+1.82(+4.15%)
Jun 24, 2022				43.80	80	-2.26(-4.91%)
Jun 23, 2022	45.19	46.26	42.70	46.06	1,162	+1.57(+3.54%)
Jun 22, 2022	44.49	46.52	44.49	44.49	358	-3.44(-7.17%)
Jun 17, 2022				47.92	54	-0.73(-1.50%)
Jun 10, 2022				48.65	218	+0.56(+1.17%)
Jun 09, 2022	49.15	49.15	48.09	48.09	1,270	-0.95(-1.94%)
Jun 08, 2022	49.96	51.12	49.04	49.04	4,400	-0.02(-0.04%)
Jun 07, 2022	49.19	49.19	49.04	49.06	910	-1.14(-2.27%)
Jun 06, 2022	50.23	50.23	50.20	50.20	686	-0.64(-1.25%)
Jun 02, 2022				50.84	11	-0.13(-0.25%)