Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.02	29.02	29.00	29.02	723	+0.97(+3.45%)
May 28, 2020		28.06	28.06	28.06	135	+0.00(+0.00%)
May 27, 2020	27.82	28.06	27.82	28.06	4,828	+0.24(+0.87%)
May 26, 2020	28.06	28.06	27.82	27.82	213	+0.73(+2.68%)
May 22, 2020		27.09	27.09	27.09	22	+0.00(+0.00%)
May 21, 2020	27.09	27.09	27.09	27.09	5,283	+0.01(+0.03%)
May 20, 2020	26.83	27.09	26.83	27.08	456	-1.15(-4.07%)
May 19, 2020	28.06	28.23	28.06	28.23	363	+1.14(+4.22%)
May 18, 2020	27.09	27.09	27.09	27.09	426	+0.73(+2.75%)
May 15, 2020		26.36	26.36	26.36	1	+0.00(+0.00%)
May 14, 2020		26.36	26.36	26.36	57	+0.00(+0.00%)
May 13, 2020	27.09	27.09	25.76	26.36	5,151	-0.73(-2.68%)
May 12, 2020	27.09	27.09	27.09	27.09	105	+0.77(+2.94%)
May 11, 2020	26.70	26.70	26.32	26.32	1,005	+0.08(+0.29%)
May 08, 2020		26.24	26.24	26.24	6	+0.00(+0.00%)
May 06, 2020		26.24	26.24	26.24	0	+0.00(+0.00%)
May 05, 2020		26.24	26.24	26.24	43	+0.00(+0.00%)
May 04, 2020	25.27	26.24	25.27	26.24	334	+0.00(+0.00%)
May 01, 2020	26.24	26.24	26.24	26.24	103	-1.04(-3.83%)
Apr 29, 2020		27.28	27.28	27.28	0	+1.73(+6.78%)
Apr 24, 2020		25.55	25.55	25.55	0	+0.00(+0.00%)
Apr 23, 2020		25.55	25.55	25.55	149	+0.00(+0.00%)
Apr 20, 2020		25.55	25.55	25.55	0	+0.07(+0.28%)
Apr 17, 2020		25.48	25.48	25.48	0	+0.00(+0.00%)
Apr 16, 2020		25.48	25.48	25.48	43	+0.00(+0.00%)
Apr 15, 2020		25.48	25.48	25.48	0	-0.27(-1.07%)
Apr 14, 2020	25.75	25.75	25.75	25.75	106	-1.63(-5.94%)
Apr 13, 2020	27.38	27.38	27.38	27.38	348	+2.34(+9.34%)
Apr 09, 2020		25.04	25.04	25.04	7	+0.00(+0.00%)
Apr 08, 2020	24.87	27.31	24.87	25.04	886	-2.46(-8.95%)
Apr 07, 2020		27.50	27.50	27.50	31	+0.00(+0.00%)
Apr 06, 2020	27.50	27.50	27.50	27.50	167	+2.36(+9.37%)
Apr 03, 2020		25.15	25.15	25.15	26	+0.00(+0.00%)
Apr 02, 2020	24.83	25.15	24.83	25.15	701	+0.69(+2.82%)
Mar 31, 2020		24.45	24.45	24.45	0	+0.00(+0.00%)
Mar 30, 2020	24.43	24.45	24.43	24.45	328	-4.57(-15.75%)
Mar 27, 2020	29.34	29.34	29.02	29.02	413	+4.77(+19.66%)
Mar 26, 2020		24.26	24.26	24.26	38	+0.00(+0.00%)
Mar 25, 2020	24.26	24.26	24.26	24.26	208	-0.66(-2.64%)
Mar 24, 2020		24.91	24.91	24.91	165	+0.00(+0.00%)
Mar 23, 2020		24.91	24.91	24.91	5	+0.00(+0.00%)
Mar 20, 2020	24.91	24.91	24.91	24.91	103	+0.97(+4.04%)
Mar 19, 2020	27.60	27.60	23.95	23.95	1,071	-1.32(-5.21%)
Mar 18, 2020	25.26	25.26	25.26	25.26	201	-6.55(-20.58%)
Mar 17, 2020		31.81	31.81	31.81	313	+0.00(+0.00%)
Mar 16, 2020		31.81	31.81	31.81	9	+0.00(+0.00%)
Mar 13, 2020	31.21	31.81	30.72	31.81	2,067	+0.35(+1.11%)
Mar 12, 2020	31.46	31.46	31.46	31.46	227	-2.41(-7.10%)
Mar 11, 2020	32.04	33.86	31.95	33.86	1,660	+1.26(+3.86%)
Mar 10, 2020		32.60	32.60	32.60	1	+0.00(+0.00%)
Mar 09, 2020	36.18	36.18	32.60	32.60	434	-2.45(-6.99%)
Mar 06, 2020		35.06	35.06	35.06	32	+0.00(+0.00%)
Mar 05, 2020	34.95	35.11	34.95	35.06	1,287	-0.26(-0.73%)
Mar 03, 2020		35.31	35.31	35.31	0	-1.45(-3.95%)