$19.00 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBFC historical data

Date Open High Low Close Volume
1/23/201521.0021.0019.0019.004,797
1/22/201520.0021.0020.0021.001,002
1/21/201520.5021.0920.0020.892,364
1/20/201520.5720.5720.5720.5760
1/16/201520.8720.8720.5720.57408
1/15/201520.0021.5220.0021.505,799
1/14/201525.9925.9925.9925.99205
1/13/201525.0026.0025.0025.052,039
1/12/201524.8024.8024.8024.80192
1/9/201523.3323.3323.3323.33633
1/8/201522.0022.0022.0022.000
1/7/201522.0022.0022.0022.0016
1/6/201522.0022.0022.0022.003
1/5/201522.0022.0022.0022.0053
1/2/201522.0022.0022.0022.000
12/31/201422.0022.0022.0022.001,038
12/30/201422.0022.0022.0022.0094
12/29/201422.0022.0022.0022.0058
12/26/201422.0022.0022.0022.00140
12/24/201424.0024.0024.0024.000
12/23/201424.0024.0024.0024.002
12/22/201422.5024.0022.5024.00934
12/19/201422.7822.7822.7822.780
12/18/201422.7822.7822.7822.78173
12/17/201422.7622.7622.7622.76121
12/16/201422.7622.7622.7622.760
12/15/201422.7622.7622.7622.7639
12/12/201422.7622.7622.7622.76575
12/11/201422.7522.7522.7522.75136
12/10/201422.7522.7522.7522.75112
12/9/201422.7522.7522.7522.75105
12/8/201422.7522.7522.7522.75646
12/5/201422.0022.0022.0022.000
12/4/201422.0022.0022.0022.0022
12/3/201422.0422.0422.0022.00479
12/2/201422.5022.5022.5022.50106
12/1/201422.5022.5022.5022.501
11/28/201422.5022.5022.5022.500
11/26/201422.5022.5022.5022.500
11/25/201423.7923.7922.5022.50380
11/24/201422.5022.5022.5022.50188
11/21/201421.5523.0021.5523.00329
11/20/201421.0021.0021.0021.000
11/19/201421.0021.0021.0021.00116
11/18/201420.8920.9920.2620.261,116
11/17/201421.9921.9919.0319.50906
11/14/201419.2922.0018.5221.992,960
11/13/201417.3221.0517.3221.054,016
11/12/201418.6518.6518.6518.650
11/11/201418.6518.6518.6518.6513
11/10/201418.6518.6518.6518.657
11/7/201418.6518.6518.6518.650
11/6/201418.6518.6518.6518.650
11/5/201418.7518.7518.6518.651,205
11/4/201417.9519.9717.9519.971,247
11/3/201416.5316.5316.5316.530
10/31/201416.5316.5316.5316.530
10/30/201417.2517.2516.5316.531,045
10/29/201416.2216.2216.2216.2219
10/28/201416.2216.2216.2216.2224
10/27/201416.2216.2216.2216.2290
10/24/201416.2216.2216.2216.220
10/23/201416.2216.2216.2216.2250
10/22/201416.2216.2216.2216.22324
10/21/201418.5018.5018.5018.5011
10/20/201418.5018.5018.5018.504
10/17/201418.5018.5018.5018.500
10/16/201418.5018.5018.5018.50272
10/15/201418.6518.6518.6518.651,060
10/14/201419.9519.9519.9519.9594
10/13/201419.9519.9519.9519.95105
10/10/201419.7719.7718.6218.65703
10/9/201422.7522.7522.7522.7539
10/8/201422.7522.7522.7522.7573
10/7/201422.7522.7522.7522.75175
10/6/201422.7522.7522.7522.7588
10/3/201422.7522.7522.7522.750
10/2/201422.7522.7522.7522.7523
10/1/201422.7522.7522.7522.7529
9/30/201422.7522.7522.7522.752
9/29/201422.7522.7522.7522.750
9/26/201422.7522.7522.7522.750
9/25/201422.7522.7522.7522.75225
9/24/201423.8923.8923.8923.89212
9/23/201424.5024.5024.5024.5040
9/22/201424.5024.5024.5024.502
9/19/201424.5024.5024.5024.500
9/18/201424.5024.5024.5024.50133
9/17/201424.5024.5024.5024.5024
9/16/201424.5024.5024.5024.501,031
9/15/201424.6224.6324.6224.63200
9/12/201424.5024.5624.5024.50814
9/11/201424.5124.5124.5024.50522
9/10/201425.0025.0025.0025.0033
9/9/201425.0025.0025.0025.002
9/8/201425.0025.0025.0025.00118
9/5/201424.5524.5524.5524.550
9/4/201424.5124.5724.5024.55461
9/3/201424.5125.0024.5025.001,037
9/2/201423.9724.0023.9724.00591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center