$22.50 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Jun. 28, 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
6/30/201622.5022.5022.5022.500
6/29/201622.5022.5022.5022.500
6/28/201623.5023.5022.5022.50526
6/27/201623.5023.5023.5023.500
6/24/201623.5023.5023.5023.500
6/23/201623.5023.5023.5023.50125
6/22/201623.5023.5023.5023.5015
6/21/201623.5023.5023.5023.500
6/20/201623.5023.5023.5023.504
6/17/201623.5023.5023.5023.50554
6/16/201622.6023.0022.5422.97839
6/15/201622.6523.5022.6523.231,802
6/14/201622.3423.4922.3423.491,825
6/13/201622.8822.8822.8822.880
6/10/201623.0023.0022.6222.881,813
6/9/201622.7922.9222.7922.84510
6/8/201622.8523.2022.7622.798,657
6/7/201622.8523.5022.8523.202,198
6/6/201622.9322.9322.3622.36373
6/3/201623.0523.0523.0523.050
6/2/201622.7023.0522.7023.052,309
6/1/201623.2523.2523.2523.2534
5/31/201623.2523.2523.2523.255
5/27/201623.2523.2523.2523.250
5/26/201623.2523.2523.2523.25403
5/25/201622.6922.6922.6922.690
5/24/201622.6623.0022.5022.692,838
5/23/201623.1123.1123.1123.1118
5/20/201623.1123.1123.1123.110
5/19/201623.1123.1123.1123.11382
5/18/201623.0023.0023.0023.0097
5/17/201622.7623.0022.7623.00624
5/16/201623.0223.0221.3522.911,345
5/13/201622.5222.5222.4022.40265
5/12/201622.2623.1222.0022.962,290
5/11/201622.0023.6622.0023.024,075
5/10/201622.0022.0021.9522.002,092
5/9/201621.6921.6921.0621.06620
5/6/201621.7221.7221.7221.720
5/5/201621.7221.7221.7221.720
5/4/201621.7221.7221.7221.7289
5/3/201621.0021.7221.0021.721,305
5/2/201620.9021.3520.9021.311,393
4/29/201619.9919.9919.9919.99205
4/28/201619.8319.8319.8319.83284
4/27/201620.1020.1020.0920.10932
4/26/201620.3420.3420.3420.340
4/25/201620.3420.3420.3420.340
4/22/201620.3520.3520.3420.34442
4/21/201620.2320.2319.8019.801,405
4/20/201619.9620.1619.7319.805,544
4/19/201620.0020.0019.8920.001,705
4/18/201619.6419.8519.3919.7511,836
4/15/201618.9518.9518.9518.950
4/14/201618.9518.9518.9518.950
4/13/201618.9518.9518.9518.95147
4/12/201619.9019.9019.9019.900
4/11/201619.9019.9019.9019.9094
4/8/201619.9019.9019.9019.900
4/7/201619.9019.9019.9019.900
4/6/201619.9019.9019.9019.90504
4/5/201618.9118.9118.9118.910
4/4/201618.9118.9118.9118.9182
4/1/201618.9118.9118.9118.910
3/31/201618.9118.9118.9118.9165
3/30/201618.9118.9118.9118.91100
3/29/201619.9019.9019.9019.900
3/28/201619.9019.9019.9019.90827
3/24/201619.7519.7519.7519.750
3/23/201619.7519.7519.7519.7562
3/22/201619.7519.7519.7519.751
3/21/201619.7519.7519.7519.7510
3/18/201619.7519.7519.7519.750
3/17/201619.7519.7519.7519.75299
3/16/201619.9019.9019.9019.90123
3/15/201619.9019.9019.9019.90400
3/14/201620.3020.3020.3020.300
3/11/201620.3020.3020.3020.300
3/10/201620.3020.3020.3020.3017
3/9/201619.8520.3019.8520.30901
3/8/201619.8619.9019.8619.90328
3/7/201620.2520.2520.2520.25412
3/4/201619.0519.0519.0519.05339
3/3/201619.7519.9019.7519.902,472
3/2/201620.0020.0020.0020.00326
3/1/201619.5219.5219.5219.52267
2/29/201619.1920.0919.1920.09991
2/26/201619.5219.5219.5219.520
2/25/201619.5219.5219.5219.523,155
2/24/201618.4418.4418.4418.4428
2/23/201618.4018.4418.4018.44253
2/22/201619.3319.3319.3319.33108
2/19/201619.3319.3319.3319.330
2/18/201619.3319.3319.3319.337
2/17/201619.5519.5519.3319.33532
2/16/201618.6718.6718.6718.6782
2/12/201618.6718.6718.6718.67133
2/11/201619.4819.4819.4819.4815
2/10/201619.4819.4819.4819.4855
2/9/201619.4819.4819.4819.4816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center