U.S. markets close in 5 hours 35 minutes

Village Bank and Trust Financial Corp. (VBFC)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
42.50-0.36 (-0.84%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202442.4742.5042.5042.5042.502
26 mar 202442.0042.0042.0042.0042.00-
25 mar 202442.0042.0042.0042.0042.00600
22 mar 202441.7941.7941.7941.7941.79200
21 mar 202441.8041.8041.8041.8041.80300
20 mar 202441.8041.8041.8041.8041.80200
19 mar 202441.7941.7941.7941.7941.79300
18 mar 202441.7941.7941.7941.7941.79300
15 mar 202441.6941.6941.6941.6941.69800
14 mar 202440.6141.9240.6141.6941.691,400
13 mar 202440.5540.5540.5540.5540.55-
12 mar 202440.5540.5540.5540.5540.55-
11 mar 202440.5540.5540.5540.5540.55-
08 mar 202440.5540.5540.5540.5540.55-
07 mar 202440.5540.5540.5540.5540.55-
07 mar 20240.18 Dividendo
06 mar 202441.1241.1240.5540.5540.372,500
05 mar 202441.5641.5640.1141.5641.383,200
04 mar 202440.3040.3040.3040.3040.12600
01 mar 202440.3040.3040.3040.3040.12300
29 feb 202440.9340.9340.9340.9340.75-
28 feb 202440.9340.9340.9340.9340.75-
27 feb 202440.9340.9340.9340.9340.75-
26 feb 202441.4541.4540.6640.9340.753,700
23 feb 202441.2541.2541.2541.2541.07200
22 feb 202441.4341.4341.2541.2541.07900
21 feb 202443.1843.1843.1843.1842.99-
20 feb 202443.1843.1843.1843.1842.99300
16 feb 202443.1843.1843.1843.1842.99-
15 feb 202443.1843.1843.1843.1842.99-
14 feb 202443.1843.1843.1843.1842.99-
13 feb 202443.1843.1843.1843.1842.99-
12 feb 202441.5043.1841.2843.1842.994,300
09 feb 202441.7541.7541.7541.7541.56-
08 feb 202442.0042.0041.2841.7541.561,000
07 feb 202441.7741.7741.7741.7741.58-
06 feb 202441.7741.7741.7741.7741.58500
05 feb 202441.6641.6641.6641.6641.48200
02 feb 202442.6142.6142.6142.6142.42300
01 feb 202442.6142.6142.6142.6142.42-
31 ene 202442.6142.6142.6142.6142.42-
30 ene 202441.5342.6141.2842.6142.42500
29 ene 202442.5042.5042.5042.5042.31-
26 ene 202442.5042.5042.5042.5042.31600
25 ene 202442.3642.3642.3642.3642.17400
24 ene 202442.3042.3042.3042.3042.11-
23 ene 202442.3042.3042.3042.3042.11100
22 ene 202441.2841.2841.2841.2841.10-
19 ene 202441.2841.2841.2841.2841.10-
18 ene 202441.1441.3341.1441.2841.10800
17 ene 202441.0041.6241.0041.1240.942,300
16 ene 202441.4041.4041.4041.4041.22-
12 ene 202441.4041.4041.4041.4041.22-
11 ene 202441.3641.4040.7041.4041.222,300
10 ene 202440.7640.7640.7640.7640.58100
09 ene 202440.0240.0240.0240.0239.84-
08 ene 202440.0240.0240.0240.0239.84-
05 ene 202440.0240.0240.0240.0239.84400
04 ene 202439.8639.8639.8639.8639.68-
03 ene 202439.8639.8639.8639.8639.68-
02 ene 202439.8639.8639.8639.8639.68-
29 dic 202339.8640.0039.8639.8639.68400
28 dic 202339.8039.8039.8039.8039.62-
27 dic 202340.0040.0339.8039.8039.621,300
26 dic 202339.5339.5339.5339.5339.35500
22 dic 202340.0040.0040.0040.0039.82100
21 dic 202339.2339.2339.2339.2339.06-
20 dic 202339.2339.2339.2339.2339.06400
19 dic 202339.2339.2339.2339.2339.06200
18 dic 202338.9538.9538.9538.9538.78-
15 dic 202340.9941.0038.9538.9538.787,500
14 dic 202337.0040.0037.0040.0039.822,400
13 dic 202339.8039.8036.0836.0835.922,400
12 dic 202339.7539.7539.7539.7539.57300
11 dic 202339.7039.7039.7039.7039.52-
08 dic 202339.7039.7039.7039.7039.52-
07 dic 202339.7039.7039.7039.7039.52-
06 dic 202339.7039.7039.7039.7039.521,000
05 dic 202339.7039.7039.7039.7039.52-
04 dic 202339.7039.7039.7039.7039.52-
01 dic 202339.7039.7039.7039.7039.52-
30 nov 202339.7039.7039.7039.7039.52400
29 nov 202339.6839.6839.6839.6839.50-
28 nov 202339.6839.6839.6839.6839.50300
27 nov 202341.0941.0939.6740.4540.27800
24 nov 202339.6639.6639.6639.6639.48-
22 nov 202339.6639.6639.6639.6639.48-
22 nov 20230.18 Dividendo
21 nov 202339.6639.6639.6639.6639.30-
20 nov 202339.6639.6639.6639.6639.30200
17 nov 202341.0741.0741.0741.0740.70-
16 nov 202339.8341.0739.8341.0740.70700
15 nov 202339.6139.6139.6139.6139.26-
14 nov 202339.6139.6139.6139.6139.26-
13 nov 202339.6139.6139.6139.6139.26-
10 nov 202339.6139.6139.6139.6139.26-
09 nov 202339.6139.6139.6139.6139.26-
08 nov 202339.8939.8939.6139.6139.261,800
07 nov 202339.5239.5239.5239.5239.17-
06 nov 202339.5239.5239.5239.5239.17600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...