Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Happy Belly Food Group Inc (OP: VGANF )

0.3420 +0.0105 (+3.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.1931 0.1931 0.1773 0.1817 74,056 -0.01(-2.78%)
May 27, 2021 0.1800 0.1909 0.1701 0.1869 89,209 +0.02(+10.20%)
May 26, 2021 0.1689 0.1696 0.1654 0.1696 5,355 +0.00(+0.06%)
May 25, 2021 0.1791 0.1791 0.1663 0.1695 6,957 -0.01(-5.83%)
May 24, 2021 0.1600 0.1810 0.1600 0.1800 9,276 +0.01(+7.33%)
May 21, 2021 0.1660 0.1700 0.1615 0.1677 20,056 +0.00(+0.84%)
May 20, 2021 0.1641 0.1663 0.1575 0.1663 5,814 +0.00(+2.15%)
May 19, 2021 0.1550 0.1628 0.1550 0.1628 37,647 +0.00(+1.75%)
May 18, 2021 0.1700 0.1708 0.1600 0.1600 9,652 -0.01(-3.73%)
May 17, 2021 0.1721 0.1721 0.1600 0.1662 20,063 -0.00(-0.48%)
May 14, 2021 0.1840 0.1840 0.1649 0.1670 18,386 -0.00(-0.06%)
May 13, 2021 0.2000 0.2000 0.1600 0.1671 55,119 -0.01(-5.97%)
May 12, 2021 0.1817 0.1860 0.1649 0.1777 50,611 +0.00(+1.14%)
May 11, 2021 0.1750 0.1863 0.1737 0.1757 25,648 -0.01(-5.54%)
May 10, 2021 0.2148 0.2148 0.1810 0.1860 146,803 -0.02(-10.36%)
May 07, 2021 0.1616 0.2081 0.1594 0.2075 83,489 +0.04(+23.95%)
May 06, 2021 0.1641 0.1743 0.1641 0.1674 32,909 +0.01(+5.08%)
May 05, 2021 0.1516 0.1630 0.1516 0.1593 62,522 +0.01(+5.99%)
May 04, 2021 0.1628 0.1630 0.1503 0.1503 83,576 -0.01(-6.06%)
May 03, 2021 0.1540 0.1714 0.1540 0.1600 66,405 -0.01(-4.25%)
Apr 30, 2021 0.1751 0.1787 0.1588 0.1671 38,100 +0.00(+1.95%)
Apr 29, 2021 0.1674 0.1750 0.1622 0.1639 106,554 -0.01(-5.80%)
Apr 28, 2021 0.1800 0.1922 0.1731 0.1740 69,614 +0.00(+0.40%)
Apr 27, 2021 0.1795 0.1915 0.1717 0.1733 75,759 +0.00(+2.36%)
Apr 26, 2021 0.1765 0.1816 0.1690 0.1693 43,412 -0.01(-4.08%)
Apr 23, 2021 0.1528 0.1805 0.1528 0.1765 33,600 +0.02(+14.39%)
Apr 22, 2021 0.1310 0.1584 0.1310 0.1543 18,617 +0.01(+5.04%)
Apr 21, 2021 0.1640 0.1640 0.1459 0.1469 45,752 -0.00(-0.14%)
Apr 20, 2021 0.1625 0.1625 0.1470 0.1471 46,508 -0.01(-6.42%)
Apr 19, 2021 0.1513 0.1684 0.1470 0.1572 34,871 +0.00(+0.13%)
Apr 16, 2021 0.1535 0.1635 0.1465 0.1570 87,000 -0.00(-0.63%)
Apr 15, 2021 0.1700 0.1730 0.1580 0.1580 58,557 -0.00(-1.25%)
Apr 14, 2021 0.1830 0.1929 0.1600 0.1600 148,864 -0.02(-12.57%)
Apr 13, 2021 0.2014 0.2014 0.1671 0.1830 157,398 -0.02(-7.58%)
Apr 12, 2021 0.2200 0.2270 0.1980 0.1980 197,717 -0.02(-9.22%)
Apr 09, 2021 0.2280 0.2280 0.2062 0.2181 61,500 -0.01(-4.30%)
Apr 08, 2021 0.2137 0.2280 0.2084 0.2279 63,385 +0.02(+7.60%)
Apr 07, 2021 0.2181 0.2232 0.2051 0.2118 81,329 -0.02(-7.02%)
Apr 06, 2021 0.2290 0.2550 0.2153 0.2278 140,788 -0.01(-2.65%)
Apr 05, 2021 0.2813 0.2813 0.2340 0.2340 199,228 -0.03(-10.72%)
Apr 01, 2021 0.2591 0.2800 0.2591 0.2621 43,300 -0.01(-2.89%)
Mar 31, 2021 0.3010 0.3010 0.2600 0.2699 263,742 -0.02(-5.43%)
Mar 30, 2021 0.2800 0.2935 0.2600 0.2854 130,973 +0.02(+6.69%)
Mar 29, 2021 0.2727 0.2818 0.2666 0.2675 52,974 +0.01(+2.88%)
Mar 26, 2021 0.2706 0.2809 0.2583 0.2600 38,300 +0.01(+3.17%)
Mar 25, 2021 0.2778 0.2783 0.2387 0.2520 155,443 -0.03(-10.80%)
Mar 24, 2021 0.3310 0.3335 0.2781 0.2825 186,822 -0.05(-14.39%)
Mar 23, 2021 0.3379 0.3426 0.3100 0.3300 114,815 -0.00(-1.20%)
Mar 22, 2021 0.3400 0.3500 0.3219 0.3340 231,190 -0.02(-5.19%)
Mar 19, 2021 0.3440 0.3905 0.3400 0.3523 199,800 -0.01(-3.98%)
Mar 18, 2021 0.3857 0.3994 0.3657 0.3669 249,784 +0.00(+0.60%)
Mar 17, 2021 0.4120 0.4140 0.3473 0.3647 169,983 -0.01(-3.34%)
Mar 16, 2021 0.3900 0.3980 0.3737 0.3773 146,498 -0.01(-3.70%)
Mar 15, 2021 0.4350 0.4350 0.3800 0.3918 134,972 -0.01(-1.80%)
Mar 12, 2021 0.4250 0.4250 0.3950 0.3990 241,300 -0.00(-0.05%)
Mar 11, 2021 0.4310 0.4310 0.3900 0.3992 67,466 -0.00(-0.20%)
Mar 10, 2021 0.3951 0.4091 0.3879 0.4000 76,787 +0.01(+2.15%)
Mar 09, 2021 0.4320 0.4320 0.3837 0.3916 256,437 -0.00(-0.76%)
Mar 08, 2021 0.4100 0.4200 0.3900 0.3946 193,961 +0.01(+1.83%)
Mar 05, 2021 0.4029 0.4195 0.3701 0.3875 245,400 -0.01(-2.52%)
Mar 04, 2021 0.4277 0.4396 0.3850 0.3975 214,194 -0.03(-7.56%)
Mar 03, 2021 0.4800 0.4800 0.4174 0.4300 243,591 -0.03(-6.32%)
Mar 02, 2021 0.4613 0.4692 0.4401 0.4590 241,967 +0.05(+10.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.