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 (%)
Aug 31, 2021 0.1700 0.1982 0.1700 0.1820 30,885 -0.01(-4.21%)
Aug 30, 2021 0.1922 0.1922 0.1897 0.1900 34,370 -0.01(-2.86%)
Aug 27, 2021 0.2001 0.2065 0.1956 0.1956 99,362 -0.01(-5.42%)
Aug 26, 2021 0.1928 0.2119 0.1928 0.2068 50,912 +0.02(+9.24%)
Aug 25, 2021 0.1669 0.1989 0.1669 0.1893 24,376 +0.02(+13.42%)
Aug 24, 2021 0.1584 0.1669 0.1581 0.1669 2,180 +0.01(+3.09%)
Aug 23, 2021 0.1567 0.1619 0.1567 0.1619 21,906 +0.01(+4.12%)
Aug 20, 2021 0.1544 0.1623 0.1544 0.1555 4,074 -0.00(-1.58%)
Aug 19, 2021 0.1654 0.1654 0.1458 0.1580 2,476 +0.00(+0.00%)
Aug 18, 2021 0.1690 0.1690 0.1539 0.1580 27,540 +0.00(+2.33%)
Aug 17, 2021 0.1497 0.1586 0.1493 0.1544 16,392 -0.00(-3.08%)
Aug 16, 2021 0.1490 0.1593 0.1490 0.1593 36,394 +0.00(+2.84%)
Aug 13, 2021 0.1520 0.1598 0.1520 0.1549 27,259 -0.01(-3.61%)
Aug 12, 2021 0.1588 0.1607 0.1500 0.1607 12,544 +0.00(+1.32%)
Aug 11, 2021 0.1692 0.1692 0.1572 0.1586 10,577 -0.01(-5.60%)
Aug 10, 2021 0.1490 0.1680 0.1490 0.1680 20,672 +0.00(+2.50%)
Aug 09, 2021 0.1675 0.1675 0.1639 0.1639 1,270 -0.00(-0.43%)
Aug 06, 2021 0.1676 0.1676 0.1646 0.1646 265 +0.00(+3.07%)
Aug 04, 2021 0.1597 0.1597 0.1597 62 -0.01(-4.83%)
Aug 03, 2021 0.1677 0.1710 0.1677 0.1678 35,200 -0.00(-1.93%)
Aug 02, 2021 0.1755 0.1910 0.1700 0.1711 7,020 +0.01(+4.39%)
Jul 30, 2021 0.1737 0.1737 0.1638 0.1639 8,119 -0.01(-5.70%)
Jul 29, 2021 0.1520 0.1738 0.1520 0.1738 11,700 +0.00(+2.24%)
Jul 28, 2021 0.1751 0.1751 0.1697 0.1700 32,293 +0.00(+1.86%)
Jul 27, 2021 0.1570 0.1788 0.1570 0.1669 22,750 -0.01(-2.97%)
Jul 26, 2021 0.1832 0.1832 0.1720 0.1720 37,095 -0.01(-6.37%)
Jul 23, 2021 0.2069 0.2069 0.1803 0.1837 12,405 +0.01(+5.09%)
Jul 22, 2021 0.1714 0.1822 0.1626 0.1748 33,245 -0.00(-0.57%)
Jul 21, 2021 0.1732 0.1758 0.1622 0.1758 12,844 +0.00(+1.44%)
Jul 20, 2021 0.1610 0.1733 0.1610 0.1733 4,416 +0.01(+4.21%)
Jul 19, 2021 0.1681 0.1686 0.1600 0.1663 86,313 -0.01(-5.83%)
Jul 16, 2021 0.1827 0.1827 0.1745 0.1766 121,901 -0.01(-4.02%)
Jul 15, 2021 0.1861 0.1992 0.1744 0.1840 6,534 +0.01(+4.96%)
Jul 14, 2021 0.1844 0.1844 0.1714 0.1753 41,628 -0.01(-5.29%)
Jul 13, 2021 0.1946 0.2035 0.1842 0.1851 42,171 -0.02(-7.50%)
Jul 12, 2021 0.2008 0.2119 0.2001 0.2001 14,869 -0.00(-1.96%)
Jul 09, 2021 0.2160 0.2160 0.2041 0.2041 6,755 +0.00(+0.10%)
Jul 08, 2021 0.2036 0.2050 0.1974 0.2039 26,352 -0.00(-0.54%)
Jul 07, 2021 0.2001 0.2082 0.2000 0.2050 49,825 +0.00(+0.00%)
Jul 06, 2021 0.2051 0.2149 0.2045 0.2050 29,083 -0.00(-1.73%)
Jul 02, 2021 0.2060 0.2122 0.2060 0.2086 65,441 +0.03(+17.45%)
Jul 01, 2021 0.2210 0.2221 0.1776 0.1776 69,399 -0.03(-15.55%)
Jun 30, 2021 0.2220 0.2220 0.2006 0.2103 60,367 -0.01(-3.49%)
Jun 29, 2021 0.2175 0.2198 0.2100 0.2179 4,621 +0.00(+1.54%)
Jun 28, 2021 0.2200 0.2200 0.2104 0.2146 30,365 -0.01(-4.62%)
Jun 25, 2021 0.2234 0.2327 0.2198 0.2250 30,624 +0.01(+2.83%)
Jun 24, 2021 0.2300 0.2300 0.2188 0.2188 35,362 -0.01(-4.87%)
Jun 23, 2021 0.2300 0.2446 0.2300 0.2300 1,855 -0.00(-0.48%)
Jun 22, 2021 0.2400 0.2507 0.2311 0.2311 46,375 -0.01(-3.71%)
Jun 21, 2021 0.2602 0.2688 0.2300 0.2400 23,967 +0.00(+1.48%)
Jun 18, 2021 0.2372 0.2459 0.2300 0.2365 18,796 -0.00(-0.25%)
Jun 17, 2021 0.2600 0.2600 0.2335 0.2371 26,627 -0.01(-5.16%)
Jun 16, 2021 0.2500 0.2588 0.2487 0.2500 29,150 -0.01(-2.27%)
Jun 15, 2021 0.2654 0.2672 0.2558 0.2558 43,882 -0.01(-2.89%)
Jun 14, 2021 0.2991 0.2992 0.2634 0.2634 32,572 -0.03(-10.92%)
Jun 11, 2021 0.2610 0.2957 0.2610 0.2957 55,871 +0.01(+5.16%)
Jun 10, 2021 0.3053 0.3053 0.2766 0.2812 37,890 -0.02(-5.48%)
Jun 09, 2021 0.3037 0.3147 0.2450 0.2975 128,603 +0.01(+4.39%)
Jun 08, 2021 0.2983 0.3107 0.2800 0.2850 160,976 +0.03(+10.81%)
Jun 07, 2021 0.2519 0.2736 0.2479 0.2572 70,325 +0.02(+9.17%)
Jun 04, 2021 0.2401 0.2401 0.2300 0.2356 53,223 -0.00(-1.83%)
Jun 03, 2021 0.2327 0.2400 0.2214 0.2400 50,298 +0.01(+3.14%)
Jun 02, 2021 0.2516 0.2632 0.2105 0.2327 56,690 +0.00(+1.17%)
Jun 01, 2021 0.1960 0.2562 0.1960 0.2300 163,682 +0.05(+26.58%)
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%)
Mar 01, 2021 0.3997 0.4200 0.3900 0.4136 365,377 +0.03(+7.15%)
Feb 26, 2021 0.3813 0.4011 0.3800 0.3860 34,900 -0.01(-2.87%)
Feb 25, 2021 0.3750 0.4008 0.3750 0.3974 34,995 -0.00(-0.65%)
Feb 24, 2021 0.4230 0.4230 0.3979 0.4000 54,845 -0.02(-3.68%)
Feb 23, 2021 0.4500 0.4654 0.3869 0.4153 45,839 -0.04(-8.40%)
Feb 22, 2021 0.3700 0.4610 0.3671 0.4534 88,127 +0.08(+20.46%)
Feb 19, 2021 0.3550 0.3900 0.3475 0.3764 64,700 -0.01(-2.59%)
Feb 18, 2021 0.4300 0.4300 0.3485 0.3864 284,930 -0.05(-12.36%)
Feb 17, 2021 0.4634 0.4760 0.4327 0.4409 61,442 -0.02(-5.26%)
Feb 16, 2021 0.5020 0.5020 0.4621 0.4654 39,332 +0.01(+1.88%)
Feb 12, 2021 0.4390 0.4568 0.4135 0.4568 69,400 +0.03(+7.41%)
Feb 11, 2021 0.4421 0.4583 0.4253 0.4253 13,295 +0.00(+0.78%)
Feb 10, 2021 0.4651 0.4781 0.4220 0.4220 52,353 -0.05(-11.33%)
Feb 09, 2021 0.4938 0.5058 0.4740 0.4759 73,547 -0.01(-1.63%)
Feb 08, 2021 0.4987 0.5200 0.4838 0.4838 52,795 -0.01(-1.39%)
Feb 05, 2021 0.4898 0.4934 0.4799 0.4906 36,100 +0.01(+1.47%)
Feb 04, 2021 0.4749 0.5300 0.4746 0.4835 10,201 -0.01(-1.39%)
Feb 03, 2021 0.5199 0.5199 0.4847 0.4903 30,899 -0.02(-4.42%)
Feb 02, 2021 0.5458 0.5476 0.5101 0.5130 83,573 -0.00(-0.16%)
Feb 01, 2021 0.5336 0.5458 0.5138 0.5138 11,096 -0.00(-0.48%)
Jan 29, 2021 0.5000 0.5500 0.5000 0.5163 42,500 +0.02(+4.90%)
Jan 28, 2021 0.4955 0.5021 0.4669 0.4922 21,779 +0.03(+5.62%)
Jan 27, 2021 0.5253 0.5861 0.4500 0.4660 38,802 -0.10(-18.25%)
Jan 26, 2021 0.5997 0.6000 0.5278 0.5700 40,431 -0.01(-1.72%)
Jan 25, 2021 0.6252 0.6252 0.5627 0.5800 91,671 -0.07(-11.38%)
Jan 22, 2021 0.6849 0.6849 0.6367 0.6545 47,000 -0.02(-2.73%)
Jan 21, 2021 0.7532 0.7532 0.6690 0.6729 60,363 -0.05(-7.52%)
Jan 20, 2021 0.7303 0.8153 0.7169 0.7276 116,755 +0.02(+2.94%)
Jan 19, 2021 0.6285 0.7068 0.6200 0.7068 76,102 +0.13(+22.39%)
Jan 15, 2021 0.5974 0.6020 0.5737 0.5775 71,300 +0.00(+0.26%)
Jan 14, 2021 0.6069 0.6202 0.5538 0.5760 95,090 -0.04(-6.39%)
Jan 13, 2021 0.5573 0.6153 0.5259 0.6153 285,749 +0.13(+26.92%)
Jan 12, 2021 0.4400 0.4906 0.4308 0.4848 22,360 +0.10(+26.02%)
Jan 11, 2021 0.3847 0.3847 0.3847 0.3847 100 +0.01(+2.89%)
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.