$19.48 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Feb. 3, 2016 | 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
2/9/201619.4819.4819.4819.480
2/8/201619.4819.4819.4819.480
2/5/201619.4819.4819.4819.480
2/4/201619.4819.4819.4819.487
2/3/201619.0019.4819.0019.483,157
2/2/201619.0019.0019.0019.000
2/1/201619.0019.0019.0019.00106
1/29/201619.0019.0018.9919.003,917
1/28/201618.0118.0118.0118.01614
1/27/201619.5019.5019.5019.500
1/26/201619.5019.5019.5019.5050
1/25/201619.5019.5019.5019.50301
1/22/201619.5419.5419.5419.540
1/21/201619.5419.5419.5419.54184
1/20/201618.5218.5218.5218.5290
1/19/201618.5818.5818.5218.52220
1/15/201618.7418.7418.5018.501,233
1/14/201618.5818.5818.5818.58116
1/13/201618.5818.5818.5818.58130
1/12/201620.3620.3620.3620.360
1/11/201620.3620.3620.3620.3632
1/8/201620.3620.3620.3620.360
1/7/201620.3620.3620.3620.3611
1/6/201620.3620.3620.3620.360
1/5/201620.3620.3620.3620.3646
1/4/201618.7520.3618.7520.361,339
12/31/201519.0019.0019.0019.00820
12/30/201518.7518.8018.7518.80693
12/29/201520.0020.0019.5019.50770
12/28/201518.6118.6118.6118.6142
12/24/201518.5619.8018.5618.61896
12/23/201519.8019.8019.8019.800
12/22/201519.8019.8019.8019.80264
12/21/201518.2519.8018.2519.80339
12/18/201518.8518.8518.8518.85550
12/17/201518.3318.8518.3318.85659
12/16/201518.4918.5018.4918.502,641
12/15/201518.2518.5318.2218.531,884
12/14/201518.2118.3018.2118.302,125
12/11/201518.2018.2518.2018.25952
12/10/201518.2518.2518.2518.25124
12/9/201518.2518.2518.2518.2575
12/8/201518.2518.2518.2518.25742
12/7/201518.5018.5018.5018.50226
12/4/201518.5018.5018.4818.48348
12/3/201518.2518.2518.2518.25293
12/2/201518.3018.3018.3018.3036
12/1/201518.3018.3018.3018.3021
11/30/201518.2218.3018.2218.30406
11/27/201519.4619.4619.4619.460
11/25/201519.4619.4619.4619.460
11/24/201518.9919.4618.9919.46294
11/23/201519.1519.1519.1519.15139
11/20/201519.1519.1519.1519.150
11/19/201519.1519.1519.1519.150
11/18/201519.1519.1519.1519.1577
11/17/201519.1519.1519.1519.15126
11/16/201519.1519.1519.1519.150
11/13/201519.1519.1519.1519.150
11/12/201519.1519.1519.1519.157
11/11/201519.1519.1519.1519.15196
11/10/201519.1519.1519.1519.150
11/9/201519.1519.1519.1519.150
11/6/201519.1519.1519.1519.150
11/5/201519.1519.1519.1519.150
11/4/201519.1519.1519.1519.150
11/3/201519.1519.1519.1519.155
11/2/201519.1519.1519.1519.1513
10/30/201519.1519.1519.1519.150
10/29/201519.1519.1519.1519.15175
10/28/201520.0820.0820.0820.0840
10/27/201520.0820.0820.0820.0847
10/26/201520.0820.0820.0820.08359
10/23/201521.0021.0021.0021.000
10/22/201521.0021.0020.9921.00778
10/21/201520.7420.7420.7420.74116
10/20/201521.5021.8021.5021.80363
10/19/201520.4720.4720.4720.470
10/16/201520.4720.4720.4720.470
10/15/201519.7520.4719.7520.47555
10/14/201519.8819.8819.8819.880
10/13/201519.8819.8819.8819.880
10/12/201518.7819.8818.7819.88362
10/9/201520.1520.1520.1520.15114
10/8/201519.8019.8019.8019.80100
10/7/201519.0719.0719.0419.04247
10/6/201519.5019.5019.2819.28748
10/5/201518.6620.0018.6518.754,951
10/2/201520.6020.6020.6020.600
10/1/201520.6020.6020.6020.600
9/30/201520.6020.6020.6020.60269
9/29/201520.1520.1520.1520.150
9/28/201519.9020.5819.9020.151,491
9/25/201521.7021.7021.7021.70240
9/24/201521.8521.8521.8521.85138
9/23/201520.6320.6320.0120.01637
9/22/201522.0022.0021.1521.15810
9/21/201523.0023.0023.0023.000
9/18/201520.4523.0020.4523.0022,750
9/17/201519.3019.3719.2719.372,146
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center