$25.15 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Dec. 1, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
12/6/201625.1525.1525.1525.150
12/5/201625.1525.1525.1525.150
12/2/201625.1525.1525.1525.150
12/1/201625.4525.4525.1525.15270
11/30/201626.1026.1026.1026.100
11/29/201626.1026.1026.1026.10149
11/28/201625.4525.4525.4525.45356
11/25/201626.0326.0326.0326.030
11/23/201625.5026.0425.5026.03800
11/22/201627.4527.4527.4527.45272
11/21/201624.0524.4524.0524.45710
11/18/201625.0025.0024.8024.854,456
11/17/201624.8025.0024.8025.00300
11/16/201623.5023.5023.5023.500
11/15/201624.0025.0023.4923.502,760
11/14/201623.1023.1023.1023.100
11/11/201623.1023.1023.0523.106,939
11/10/201624.2524.2524.2524.250
11/9/201624.2524.2524.2524.250
11/8/201624.2524.2524.2524.2517
11/7/201624.2524.2524.2524.2580
11/4/201624.2524.2524.2024.253,036
11/3/201623.3023.3523.3023.30617
11/2/201623.4123.4123.4123.410
11/1/201623.7523.7523.4123.41791
10/31/201623.3023.3023.3023.30301
10/28/201623.4423.4423.4423.440
10/27/201623.4423.4423.4423.440
10/26/201623.1523.4423.1523.44333
10/25/201623.5023.5023.5023.503
10/24/201623.4523.5023.3023.503,153
10/21/201623.5023.5023.5023.500
10/20/201623.5023.5023.5023.50627
10/19/201623.3023.3023.3023.3016
10/18/201623.3023.3023.3023.300
10/17/201623.3023.3023.3023.3032
10/14/201623.3023.3023.3023.300
10/13/201623.3023.3023.3023.30834
10/12/201623.5023.5023.5023.501,102
10/11/201623.5023.5023.5023.500
10/10/201623.5023.5023.5023.500
10/7/201623.5023.5023.5023.500
10/6/201623.5023.5023.5023.500
10/5/201623.5023.5023.5023.500
10/4/201623.3023.5023.3023.50700
10/3/201623.3323.3323.3323.3370
9/30/201623.3323.3323.3323.330
9/29/201623.3323.3323.3323.330
9/28/201623.4323.4323.3323.33398
9/27/201623.0523.0523.0523.05111
9/26/201623.0523.0523.0523.0518
9/23/201622.9223.0622.8623.05725
9/22/201622.8425.0022.7824.502,579
9/21/201624.9524.9524.8824.88215
9/20/201623.9023.9023.9023.906
9/19/201623.9023.9023.9023.900
9/16/201622.7223.9022.7223.90483
9/15/201623.3823.8323.0723.18848
9/14/201623.2523.2523.2523.2539
9/13/201623.2623.2623.0123.25968
9/12/201623.2623.2623.2623.26206
9/9/201623.5323.5323.5323.53125
9/8/201623.4024.3223.3623.522,467
9/7/201623.9224.4423.3423.34537
9/6/201623.0423.0423.0423.040
9/2/201623.0423.0423.0423.04371
9/1/201623.0023.0023.0023.00247
8/31/201623.5023.5023.5023.50689
8/30/201623.0323.0323.0323.0354
8/29/201622.6823.0322.6823.03244
8/26/201622.5022.5022.5022.500
8/25/201622.5022.5022.5022.508
8/24/201622.5022.5022.5022.500
8/23/201622.5022.5022.5022.5025
8/22/201622.5022.5022.5022.509
8/19/201622.5022.5022.5022.500
8/18/201622.8022.8022.5022.501,805
8/17/201622.9323.2222.9022.903,758
8/16/201623.0723.9023.0723.501,004
8/15/201623.8723.8723.8723.870
8/12/201623.8723.8723.8723.870
8/11/201623.8723.8723.8723.870
8/10/201623.1723.8723.1723.87402
8/9/201622.7522.7522.7522.7512
8/8/201622.7522.7522.7522.750
8/5/201622.7522.7522.7522.75403
8/4/201622.8122.8122.8122.81185
8/3/201623.9123.9123.9123.91227
8/2/201623.9923.9923.8123.90408
8/1/201623.4923.4923.4923.493
7/29/201623.0523.7123.0523.491,709
7/28/201623.1823.5022.9023.331,657
7/27/201624.1424.1423.1123.651,820
7/26/201623.5023.9122.6123.916,227
7/25/201623.8724.2123.8723.96922
7/22/201624.4024.4024.4024.40743
7/21/201623.3524.3423.3124.346,039
7/20/201625.0725.0723.2023.987,112
7/19/201623.0723.0723.0723.070
7/18/201622.7023.0722.7023.071,054
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center