$23.03 0.00 (%) Village Bank and Trust Financial Corp - NASDAQ

Aug. 29, 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
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
7/15/201622.4423.7522.4423.358,042
7/14/201622.3022.3022.3022.30241
7/13/201622.3022.3022.3022.30153
7/12/201622.9023.3722.5623.004,323
7/11/201622.7622.8522.7622.79806
7/8/201623.1023.1022.7022.90853
7/7/201622.7523.0022.7522.971,306
7/6/201622.7523.4522.7522.803,607
7/5/201622.9923.2622.8323.20780
7/1/201622.5022.5022.5022.500
6/30/201622.5022.5022.5022.5097
6/29/201622.5022.5022.5022.500
6/28/201623.5023.5022.5022.50526
6/27/201623.5023.5023.5023.506
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center