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 )

0.4516 UNCHANGED
Last Price Updated: 11:08 AM EDT, Jun 5, 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 (%)
Apr 26, 2023 0.1195 40 -0.00(-0.33%)
Apr 25, 2023 0.1209 0.1209 0.1199 0.1199 10,031 +0.00(+0.00%)
Apr 24, 2023 0.1199 0.1199 0.1199 0.1199 250 -0.01(-9.44%)
Apr 20, 2023 0.1324 0 -0.00(-0.30%)
Apr 18, 2023 0.1328 0 -0.00(-0.45%)
Apr 14, 2023 0.1334 0 -0.01(-7.43%)
Apr 12, 2023 0.1441 0 +0.00(+2.20%)
Apr 11, 2023 0.1291 0.1410 0.1291 0.1410 13,197 +0.01(+5.22%)
Apr 10, 2023 0.1340 0.1340 0.1340 0.1340 200 +0.01(+5.18%)
Apr 06, 2023 0.1274 0.1274 0.1274 0.1274 152 +0.02(+18.95%)
Apr 05, 2023 0.1071 0.1071 0.1071 0.1071 1,000 -0.02(-17.04%)
Apr 03, 2023 0.1291 0 +0.01(+5.65%)
Mar 31, 2023 0.1205 0.1222 0.1205 0.1222 25,010 +0.01(+12.73%)
Mar 29, 2023 0.1084 0 +0.01(+5.24%)
Mar 27, 2023 0.1030 0 -0.01(-11.21%)
Mar 24, 2023 0.1160 0.1160 0.1160 0.1160 3,271 -0.00(-0.51%)
Mar 23, 2023 0.1215 0.1271 0.1166 0.1166 9,553 -0.00(-0.34%)
Mar 22, 2023 0.1138 0.1175 0.1084 0.1170 14,064 +0.01(+4.46%)
Mar 21, 2023 0.1120 0.1120 0.1120 0.1120 7,101 -0.01(-7.44%)
Mar 20, 2023 0.1210 0.1210 0.1210 0.1210 100 +0.00(+2.02%)
Mar 16, 2023 0.1186 55 +0.00(+3.67%)
Mar 14, 2023 0.1144 0 -0.01(-7.37%)
Mar 10, 2023 0.1235 0 -0.00(-0.08%)
Mar 09, 2023 0.1236 0.1236 0.1236 0.1236 190 +0.00(+2.23%)
Mar 08, 2023 0.1209 0.1209 0.1209 0.1209 240 -0.00(-0.41%)
Mar 06, 2023 0.1214 0 +0.00(+1.17%)
Mar 03, 2023 0.1200 0.1200 0.1200 0.1200 1,061 -0.01(-9.64%)
Feb 27, 2023 0.1328 0 +0.00(+0.38%)
Feb 24, 2023 0.1323 0.1323 0.1323 0.1323 900 +0.00(+1.69%)
Feb 22, 2023 0.1301 0 -0.01(-5.72%)
Feb 17, 2023 0.1380 0 -0.00(-0.65%)
Feb 16, 2023 0.1300 0.1409 0.1300 0.1389 11,753 +0.02(+12.65%)
Feb 15, 2023 0.1152 0.1233 0.1152 0.1233 13,645 +0.01(+7.97%)
Feb 14, 2023 0.1142 0.1185 0.1142 0.1142 6,023 -0.00(-3.71%)
Feb 13, 2023 0.1186 0.1186 0.1186 0.1186 200 -0.00(-2.39%)
Feb 09, 2023 0.1215 0 +0.00(+1.25%)
Feb 07, 2023 0.1200 0 +0.03(+30.43%)
Feb 03, 2023 0.0920 0 +0.00(+4.31%)
Feb 02, 2023 0.0932 0.1000 0.0882 0.0882 7,743 +0.01(+10.11%)
Feb 01, 2023 0.0800 0.0801 0.0800 0.0801 545 -0.00(-1.35%)
Jan 31, 2023 0.0815 0.0815 0.0812 0.0812 14,940 +0.00(+3.18%)
Jan 30, 2023 0.0787 0.0787 0.0787 0.0787 100 +0.00(+0.13%)
Jan 27, 2023 0.0786 0.0786 0.0786 0.0786 342 +0.00(+0.64%)
Jan 26, 2023 0.0781 0.0781 0.0781 0.0781 194 +0.00(+0.13%)
Jan 25, 2023 0.0780 0.0780 0.0780 0.0780 4,000 +0.00(+1.96%)
Jan 24, 2023 0.0765 0.0765 0.0765 0.0765 1,001 -0.00(-2.67%)
Jan 23, 2023 0.0550 0.0786 0.0550 0.0786 44,694 +0.01(+13.91%)
Jan 13, 2023 0.0690 8 -0.00(-4.56%)
Jan 12, 2023 0.0723 0.0723 0.0723 0.0723 270 +0.01(+11.23%)
Jan 11, 2023 0.0700 0.0700 0.0650 0.0650 5,097 -0.01(-12.87%)
Jan 10, 2023 0.0600 0.0746 0.0600 0.0746 4,640 -0.00(-0.53%)
Jan 09, 2023 0.0730 0.0750 0.0730 0.0750 2,475 +0.00(+6.23%)
Jan 05, 2023 0.0706 205 -0.00(-1.53%)
Jan 04, 2023 0.0717 0.0717 0.0717 0.0717 750 -0.00(-4.40%)
Jan 03, 2023 0.0745 0.0800 0.0682 0.0750 11,150 -0.00(-2.60%)
Dec 30, 2022 0.0650 0.0770 0.0650 0.0770 3,179 +0.00(+1.32%)
Dec 28, 2022 0.0760 0 -0.00(-5.00%)
Dec 27, 2022 0.0805 0.0805 0.0800 0.0800 5,749 +0.01(+12.52%)
Dec 23, 2022 0.0689 0.0737 0.0689 0.0711 2,132 +0.00(+0.14%)
Dec 22, 2022 0.0768 0.0768 0.0710 0.0710 51,046 -0.00(-4.95%)
Dec 21, 2022 0.0747 0.0747 0.0747 0.0747 160 +0.00(+2.05%)
Dec 20, 2022 0.0732 0.0732 0.0732 0.0732 3,208 -0.00(-5.55%)
Dec 14, 2022 0.0775 0 -0.01(-10.09%)
Dec 13, 2022 0.0862 0.0862 0.0862 0.0862 1,163 +0.01(+14.93%)
Dec 12, 2022 0.0750 0.0800 0.0750 0.0750 3,125 -0.00(-2.85%)
Dec 08, 2022 0.0772 1 +0.00(+2.93%)
Dec 07, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.08%)
Dec 06, 2022 0.0742 0.0742 0.0742 0.0742 6,816 +0.01(+11.08%)
Dec 02, 2022 0.0668 686 +0.01(+10.05%)
Dec 01, 2022 0.0607 0.0607 0.0607 0.0607 1,005 +0.00(+6.49%)
Nov 30, 2022 0.0576 0.0602 0.0570 0.0570 40,590 +0.00(+1.24%)
Nov 29, 2022 0.0645 0.0645 0.0563 0.0563 5,390 -0.00(-6.17%)
Nov 25, 2022 0.0600 0 -0.01(-9.09%)
Nov 23, 2022 0.0660 0.0660 0.0660 0.0660 3,363 +0.01(+15.38%)
Nov 18, 2022 0.0572 0 -0.00(-6.99%)
Nov 17, 2022 0.0540 0.0615 0.0540 0.0615 1,023 +0.00(+1.65%)
Nov 16, 2022 0.0553 0.0625 0.0537 0.0605 9,930 +0.01(+9.60%)
Nov 15, 2022 0.0577 0.0660 0.0552 0.0552 12,945 -0.01(-21.14%)
Nov 11, 2022 0.0700 36 +0.00(+0.00%)
Nov 10, 2022 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+6.87%)
Nov 09, 2022 0.0743 0.0743 0.0655 0.0655 10,223 -0.00(-3.68%)
Nov 08, 2022 0.0680 0.0680 0.0680 0.0680 387 +0.01(+17.24%)
Nov 07, 2022 0.0580 0.0580 0.0580 0.0580 2,883 -0.01(-9.37%)
Nov 04, 2022 0.0702 0.0702 0.0640 0.0640 10,917 -0.01(-7.25%)
Nov 03, 2022 0.0690 0.0690 0.0690 0.0690 1,000 +0.01(+18.97%)
Nov 02, 2022 0.0580 0.0580 0.0580 0.0580 8,031 +0.00(+7.41%)
Nov 01, 2022 0.0545 0.0545 0.0540 0.0540 1,265 -0.02(-27.32%)
Oct 27, 2022 0.0743 0 +0.01(+21.80%)
Oct 26, 2022 0.0638 0.0638 0.0610 0.0610 24,000 -0.01(-15.04%)
Oct 24, 2022 0.0718 0 -0.00(-3.23%)
Oct 18, 2022 0.0742 0 -0.00(-6.08%)
Oct 17, 2022 0.0860 0.0860 0.0790 0.0790 1,064 +0.01(+16.18%)
Oct 13, 2022 0.0680 17 -0.00(-1.31%)
Oct 12, 2022 0.0689 0.0689 0.0689 0.0689 6,900 -0.01(-15.46%)
Oct 11, 2022 0.0815 0.0815 0.0815 0.0815 400 -0.02(-20.10%)
Oct 10, 2022 0.1010 0.1020 0.1010 0.1020 2,272 +0.03(+50.00%)
Oct 07, 2022 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-18.07%)
Oct 06, 2022 0.0830 0.0830 0.0830 0.0830 866 +0.01(+10.37%)
Oct 05, 2022 0.0785 0.0785 0.0752 0.0752 1,252 -0.01(-11.84%)
Oct 03, 2022 0.0853 0 +0.02(+25.26%)
Sep 29, 2022 0.0681 0 -0.01(-12.47%)
Sep 26, 2022 0.0778 0 +0.00(+3.73%)
Sep 23, 2022 0.0750 0.0750 0.0750 0.0750 499 -0.01(-14.29%)
Sep 22, 2022 0.0800 0.0875 0.0800 0.0875 15,200 -0.00(-0.57%)
Sep 20, 2022 0.0880 0 -0.00(-1.35%)
Sep 19, 2022 0.0892 0.0892 0.0892 0.0892 16,000 +0.00(+4.94%)
Sep 16, 2022 0.0850 0.0850 0.0850 0.0850 796 -0.02(-15.42%)
Sep 15, 2022 0.1080 0.1080 0.0938 0.1005 8,781 +0.00(+1.31%)
Sep 14, 2022 0.1005 0.1005 0.0992 0.0992 916 +0.00(+0.40%)
Sep 13, 2022 0.0989 0.0989 0.0988 0.0988 1,670 -0.00(-3.61%)
Sep 12, 2022 0.0860 0.1025 0.0860 0.1025 1,359 +0.01(+7.67%)
Sep 08, 2022 0.0952 0 +0.00(+4.16%)
Sep 06, 2022 0.0914 63 +0.00(+3.28%)
Sep 02, 2022 0.0885 0.0885 0.0885 0.0885 25,000 +0.00(+5.36%)
Aug 30, 2022 0.0840 0 +0.00(+4.22%)
Aug 29, 2022 0.0767 0.0806 0.0767 0.0806 3,284 +0.01(+7.47%)
Aug 26, 2022 0.0841 0.0841 0.0750 0.0750 798 -0.01(-13.69%)
Aug 25, 2022 0.0810 0.0869 0.0754 0.0869 6,267 -0.01(-5.95%)
Aug 24, 2022 0.0924 0.0924 0.0924 0.0924 117 +0.00(+4.05%)
Aug 23, 2022 0.0888 0.0888 0.0888 0.0888 1,000 +0.00(+4.84%)
Aug 19, 2022 0.0847 0 -0.01(-8.53%)
Aug 18, 2022 0.0926 0.0926 0.0926 0.0926 500 +0.01(+10.24%)
Aug 17, 2022 0.0868 0.0868 0.0760 0.0840 5,352 -0.01(-10.06%)
Aug 15, 2022 0.0934 17 +0.01(+7.85%)
Aug 12, 2022 0.0866 0.0866 0.0866 0.0866 130 +0.01(+6.91%)
Aug 11, 2022 0.0810 0.0810 0.0810 0.0810 1,000 -0.01(-10.00%)
Aug 09, 2022 0.0900 0 +0.00(+0.78%)
Aug 08, 2022 0.0916 0.0916 0.0893 0.0893 31,384 -0.00(-1.65%)
Aug 05, 2022 0.0908 0.0908 0.0908 0.0908 1,114 -0.00(-4.42%)
Aug 04, 2022 0.0983 0.0983 0.0950 0.0950 6,010 +0.00(+1.60%)
Aug 02, 2022 0.0935 0 -0.01(-6.50%)
Aug 01, 2022 0.1000 0.1000 0.1000 0.1000 35,005 +0.01(+14.81%)
Jul 29, 2022 0.0871 0.0871 0.0871 0.0871 6,039 +0.00(+2.23%)
Jul 28, 2022 0.0852 0.0852 0.0852 0.0852 200 +0.00(+4.67%)
Jul 27, 2022 0.0894 0.0910 0.0814 0.0814 6,510 +0.00(+1.75%)
Jul 25, 2022 0.0800 0 +0.01(+7.53%)
Jul 21, 2022 0.0744 26 -0.01(-7.00%)
Jul 19, 2022 0.0800 0 -0.00(-0.25%)
Jul 18, 2022 0.0841 0.0841 0.0802 0.0802 8,000 -0.00(-4.98%)
Jul 15, 2022 0.0843 0.0844 0.0843 0.0844 692 -0.01(-5.70%)
Jul 14, 2022 0.0895 0.0895 0.0895 0.0895 5,720 +0.00(+1.02%)
Jul 13, 2022 0.0940 0.0940 0.0886 0.0886 2,700 -0.00(-1.56%)
Jul 12, 2022 0.0900 0.0900 0.0900 0.0900 200 -0.01(-14.04%)
Jul 11, 2022 0.0880 0.1047 0.0880 0.1047 7,954 +0.02(+23.47%)
Jul 08, 2022 0.0848 0.0848 0.0848 0.0848 857 +0.00(+0.71%)
Jul 07, 2022 0.0800 0.0842 0.0800 0.0842 746 +0.00(+4.99%)
Jul 06, 2022 0.0821 0.0821 0.0802 0.0802 4,839 -0.01(-8.86%)
Jul 05, 2022 0.0880 0.0880 0.0880 0.0880 5,000 -0.00(-0.45%)
Jun 30, 2022 0.0884 0 -0.01(-9.05%)
Jun 29, 2022 0.0929 0.0972 0.0929 0.0972 5,821 -0.00(-1.22%)
Jun 27, 2022 0.0984 0 -0.00(-4.74%)
Jun 24, 2022 0.0967 0.1033 0.0967 0.1033 14,590 -0.00(-2.09%)
Jun 23, 2022 0.1114 0.1117 0.1055 0.1055 1,286 -0.00(-3.48%)
Jun 22, 2022 0.1093 0.1093 0.1093 0.1093 16,801 +0.00(+0.00%)
Jun 21, 2022 0.1023 0.1093 0.1023 0.1093 3,906 +0.02(+25.63%)
Jun 16, 2022 0.0870 7 -0.01(-13.00%)
Jun 15, 2022 0.0920 0.1000 0.0920 0.1000 30,955 -0.00(-4.76%)
Jun 13, 2022 0.1050 0 -0.00(-1.69%)
Jun 09, 2022 0.1068 15 +0.00(+3.49%)
Jun 08, 2022 0.1037 0.1037 0.1000 0.1032 3,200 +0.00(+0.29%)
Jun 07, 2022 0.1029 0.1029 0.1029 0.1029 5,526 -0.00(-3.02%)
Jun 06, 2022 0.0860 0.1061 0.0860 0.1061 19,797 +0.01(+13.23%)
May 31, 2022 0.0937 0 -0.00(-4.58%)
May 27, 2022 0.1000 0.1000 0.0982 0.0982 347 +0.02(+19.46%)
May 26, 2022 0.0725 0.0822 0.0725 0.0822 12,228 +0.00(+2.75%)
May 20, 2022 0.0800 0 +0.01(+15.61%)
May 19, 2022 0.0740 0.0740 0.0692 0.0692 53,076 +0.01(+18.70%)
May 18, 2022 0.0583 0.0583 0.0583 0.0583 21,000 +0.00(+8.16%)
May 17, 2022 0.0500 0.0539 0.0500 0.0539 1,139 +0.00(+2.28%)
May 12, 2022 0.0527 0 -0.00(-7.87%)
May 11, 2022 0.0572 0.0572 0.0572 0.0572 350 -0.00(-0.52%)
May 10, 2022 0.0481 0.0575 0.0481 0.0575 56,207 -0.00(-1.71%)
May 09, 2022 0.0631 0.0631 0.0535 0.0585 20,370 -0.01(-8.74%)
May 06, 2022 0.0641 0.0641 0.0641 0.0641 4,660 +0.00(+2.89%)
May 05, 2022 0.0660 0.0660 0.0623 0.0623 800 -0.01(-8.92%)
May 04, 2022 0.0694 0.0694 0.0684 0.0684 3,215 +0.00(+5.07%)
May 03, 2022 0.0651 0.0651 0.0651 0.0651 1,024 -0.00(-2.84%)
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.