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 )

0.2876 +0.0204 (+7.63%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 8, 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 30, 2024 0.2860 0.2913 0.2810 0.2810 22,530 +0.01(+2.97%)
Apr 25, 2024 0.2729 0 -0.00(-0.18%)
Apr 24, 2024 0.2750 0.2775 0.2734 0.2734 3,410 +0.00(+1.03%)
Apr 23, 2024 0.2706 0.2706 0.2706 0.2706 1,954 +0.01(+2.50%)
Apr 22, 2024 0.2640 0.2640 0.2640 0.2640 250 +0.00(+0.00%)
Apr 16, 2024 0.2640 1 +0.03(+11.39%)
Apr 15, 2024 0.2370 0.2370 0.2370 0.2370 163 -0.02(-7.67%)
Apr 12, 2024 0.2669 0.2669 0.2567 0.2567 368 -0.00(-0.77%)
Apr 11, 2024 0.2587 0.2614 0.2587 0.2587 3,341 +0.01(+3.48%)
Apr 09, 2024 0.2500 0 -0.01(-3.85%)
Apr 05, 2024 0.2600 0 +0.00(+0.00%)
Apr 04, 2024 0.2609 0.2609 0.2600 0.2600 15,792 +0.00(+1.25%)
Apr 03, 2024 0.2568 0.2568 0.2568 0.2568 7,164 +0.03(+11.65%)
Apr 01, 2024 0.2300 10,000 +0.00(+0.04%)
Mar 28, 2024 0.2299 0.2299 0.2299 0.2299 4,000 +0.00(+0.26%)
Mar 27, 2024 0.2321 0.2321 0.2261 0.2293 16,449 -0.01(-4.22%)
Mar 22, 2024 0.2394 0 +0.00(+0.25%)
Mar 21, 2024 0.2337 0.2441 0.2337 0.2388 19,761 +0.01(+2.93%)
Mar 20, 2024 0.2320 0.2320 0.2320 0.2320 1,415 -0.03(-10.01%)
Mar 15, 2024 0.2578 0 +0.01(+5.57%)
Mar 14, 2024 0.2386 0.2442 0.2305 0.2442 29,004 -0.02(-7.15%)
Mar 13, 2024 0.2571 0.2674 0.2571 0.2630 21,170 -0.00(-1.76%)
Mar 12, 2024 0.2738 0.2775 0.2677 0.2677 1,680 -0.01(-5.04%)
Mar 11, 2024 0.3057 0.3057 0.2664 0.2819 8,760 -0.00(-1.33%)
Mar 08, 2024 0.2936 0.2936 0.2700 0.2857 13,833 -0.03(-10.72%)
Mar 07, 2024 0.3082 0.3250 0.3082 0.3200 30,310 +0.01(+4.20%)
Mar 06, 2024 0.3149 0.3200 0.3033 0.3071 19,884 -0.01(-2.38%)
Mar 05, 2024 0.3089 0.3146 0.3089 0.3146 4,564 +0.00(+1.09%)
Mar 01, 2024 0.3112 0 +0.00(+1.04%)
Feb 29, 2024 0.2890 0.3186 0.2890 0.3080 12,748 -0.01(-2.84%)
Feb 28, 2024 0.3165 0.3170 0.3165 0.3170 1,181 +0.01(+3.90%)
Feb 26, 2024 0.3051 78 -0.01(-4.39%)
Feb 23, 2024 0.2870 0.3259 0.2870 0.3191 10,563 +0.02(+5.31%)
Feb 22, 2024 0.3383 0.3383 0.2967 0.3030 5,182 -0.04(-11.74%)
Feb 21, 2024 0.3433 0.3433 0.3433 0.3433 2,250 -0.00(-0.26%)
Feb 20, 2024 0.3650 0.3650 0.3329 0.3442 3,429 -0.01(-3.56%)
Feb 16, 2024 0.3569 0.3569 0.3569 0.3569 20,115 +0.03(+10.02%)
Feb 15, 2024 0.3300 0.3301 0.3244 0.3244 10,022 -0.01(-3.62%)
Feb 14, 2024 0.3431 0.3660 0.3246 0.3366 38,068 -0.01(-1.52%)
Feb 13, 2024 0.3190 0.3505 0.3190 0.3418 13,455 +0.03(+10.51%)
Feb 12, 2024 0.2860 0.3093 0.2860 0.3093 86,265 +0.03(+9.72%)
Feb 09, 2024 0.2678 0.2910 0.2530 0.2819 16,918 +0.05(+20.47%)
Feb 08, 2024 0.2340 0.2340 0.2340 0.2340 3,299 -0.02(-6.74%)
Feb 07, 2024 0.2500 0.2509 0.2500 0.2509 4,807 +0.00(+1.74%)
Feb 06, 2024 0.2308 0.2466 0.2308 0.2466 8,555 +0.02(+6.71%)
Feb 05, 2024 0.2592 0.2597 0.2207 0.2311 13,550 -0.04(-14.69%)
Feb 02, 2024 0.2529 0.2709 0.2280 0.2709 36,396 +0.02(+8.23%)
Feb 01, 2024 0.2365 0.2503 0.2285 0.2503 26,006 +0.02(+8.54%)
Jan 31, 2024 0.2250 0.2317 0.2190 0.2306 33,025 +0.02(+7.76%)
Jan 30, 2024 0.2124 0.2202 0.2124 0.2140 12,605 -0.00(-0.09%)
Jan 29, 2024 0.2142 0.2142 0.2142 0.2142 2,510 +0.02(+7.85%)
Jan 25, 2024 0.1986 32 +0.00(+1.02%)
Jan 23, 2024 0.1966 0 -0.01(-3.77%)
Jan 22, 2024 0.2047 0.2047 0.1991 0.2043 3,925 +0.00(+1.84%)
Jan 19, 2024 0.2027 0.2027 0.2006 0.2006 490 +0.00(+0.35%)
Jan 18, 2024 0.2073 0.2073 0.1997 0.1999 28,015 +0.00(+0.20%)
Jan 17, 2024 0.1995 0.1995 0.1995 0.1995 1,500 -0.00(-0.25%)
Jan 16, 2024 0.2100 0.2100 0.2000 0.2000 21,143 -0.01(-5.66%)
Jan 11, 2024 0.2120 0 -0.01(-5.36%)
Jan 10, 2024 0.2108 0.2240 0.2093 0.2240 8,142 +0.02(+9.11%)
Jan 09, 2024 0.2053 0.2053 0.2053 0.2053 205 -0.01(-5.57%)
Jan 08, 2024 0.2072 0.2240 0.1982 0.2174 43,166 +0.01(+7.36%)
Jan 05, 2024 0.1910 0.2025 0.1826 0.2025 33,597 +0.02(+12.69%)
Jan 04, 2024 0.1700 0.1797 0.1700 0.1797 2,073 +0.00(+0.06%)
Jan 03, 2024 0.1788 0.1796 0.1788 0.1796 700 +0.01(+4.00%)
Jan 02, 2024 0.1825 0.1825 0.1727 0.1727 1,897 +0.00(+0.17%)
Dec 29, 2023 0.1661 0.1724 0.1661 0.1724 2,767 +0.01(+4.42%)
Dec 28, 2023 0.1711 0.1711 0.1651 0.1651 936 +0.00(+0.18%)
Dec 27, 2023 0.1628 0.1648 0.1628 0.1648 3,500 +0.01(+9.87%)
Dec 26, 2023 0.1520 0.1520 0.1500 0.1500 2,752 -0.01(-6.77%)
Dec 22, 2023 0.1680 0.1680 0.1609 0.1609 4,830 +0.00(+0.19%)
Dec 21, 2023 0.1606 0.1606 0.1606 0.1606 5,026 -0.00(-1.53%)
Dec 20, 2023 0.1631 0.1631 0.1631 0.1631 7,000 -0.00(-1.75%)
Dec 19, 2023 0.1660 0.1660 0.1660 0.1660 5,000 +0.00(+0.00%)
Dec 18, 2023 0.1645 0.1660 0.1645 0.1660 3,900 +0.01(+4.73%)
Dec 15, 2023 0.1573 0.1585 0.1515 0.1585 11,803 +0.01(+4.90%)
Dec 14, 2023 0.1511 0.1511 0.1511 0.1511 1,000 -0.01(-4.43%)
Dec 13, 2023 0.1476 0.1581 0.1476 0.1581 20,795 +0.01(+5.47%)
Dec 12, 2023 0.1471 0.1499 0.1463 0.1499 9,569 -0.01(-3.66%)
Dec 11, 2023 0.1533 0.1556 0.1533 0.1556 3,401 +0.01(+4.22%)
Dec 08, 2023 0.1560 0.1560 0.1493 0.1493 10,100 -0.01(-3.68%)
Dec 07, 2023 0.1544 0.1550 0.1544 0.1550 6,422 -0.01(-3.13%)
Dec 06, 2023 0.1597 0.1600 0.1597 0.1600 36,506 +0.01(+5.75%)
Dec 01, 2023 0.1513 0 +0.00(+1.68%)
Nov 30, 2023 0.1488 0.1488 0.1488 0.1488 134 -0.00(-2.55%)
Nov 28, 2023 0.1527 1 -0.02(-10.18%)
Nov 27, 2023 0.1700 0.1700 0.1577 0.1700 10,822 +0.00(+2.35%)
Nov 24, 2023 0.1614 0.1740 0.1472 0.1661 124,541 +0.02(+17.55%)
Nov 22, 2023 0.1413 0.1413 0.1413 0.1413 150 +0.01(+4.74%)
Nov 20, 2023 0.1349 0 -0.01(-3.64%)
Nov 17, 2023 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+4.09%)
Nov 16, 2023 0.1242 0.1345 0.1199 0.1345 41,194 +0.02(+20.09%)
Nov 15, 2023 0.1100 0.1144 0.1091 0.1120 32,430 +0.01(+10.89%)
Nov 14, 2023 0.1010 0.1010 0.1010 0.1010 190 -0.01(-9.01%)
Nov 13, 2023 0.1015 0.1110 0.1015 0.1110 8,908 +0.00(+3.74%)
Nov 08, 2023 0.1070 3,061 +0.01(+5.00%)
Nov 07, 2023 0.1033 0.1033 0.1019 0.1019 3,496 +0.00(+3.24%)
Nov 06, 2023 0.0987 0.0987 0.0987 0.0987 5,500 -0.01(-8.36%)
Nov 03, 2023 0.1004 0.1077 0.1004 0.1077 10,125 +0.00(+3.96%)
Nov 02, 2023 0.1036 0.1036 0.1036 0.1036 19,311 +0.00(+3.60%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 1,366 +0.00(+0.00%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 1,210 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1125 0.1000 0.1000 4,192 -0.00(-1.38%)
Oct 26, 2023 0.1014 0 -0.00(-3.89%)
Oct 24, 2023 0.1055 0 +0.00(+0.48%)
Oct 23, 2023 0.1000 0.1080 0.0985 0.1050 18,850 -0.00(-2.78%)
Oct 20, 2023 0.1080 0.1080 0.1080 0.1080 4,446 +0.00(+0.47%)
Oct 18, 2023 0.1075 0 -0.01(-4.70%)
Oct 17, 2023 0.1128 0.1128 0.1128 0.1128 190 +0.00(+2.55%)
Oct 16, 2023 0.1100 0.1100 0.1100 0.1100 300 -0.00(-3.85%)
Oct 13, 2023 0.1144 0.1144 0.1144 0.1144 500 +0.00(+2.51%)
Oct 11, 2023 0.1116 0 +0.01(+11.60%)
Oct 09, 2023 0.1000 0 -0.01(-8.76%)
Oct 06, 2023 0.1096 0.1096 0.1096 0.1096 800 +0.00(+0.55%)
Oct 05, 2023 0.1090 0.1090 0.1090 0.1090 400 -0.00(-1.80%)
Oct 04, 2023 0.1096 0.1110 0.1096 0.1110 11,400 +0.00(+2.02%)
Oct 03, 2023 0.1088 0.1088 0.1088 0.1088 194 -0.00(-0.82%)
Oct 02, 2023 0.1100 0.1100 0.1097 0.1097 9,687 -0.00(-0.27%)
Sep 29, 2023 0.1270 0.1270 0.1100 0.1100 234 -0.00(-3.76%)
Sep 27, 2023 0.1143 0 -0.00(-0.61%)
Sep 25, 2023 0.1150 0 +0.00(+3.32%)
Sep 22, 2023 0.1113 0.1113 0.1113 0.1113 100 -0.00(-3.39%)
Sep 21, 2023 0.1152 0.1152 0.1152 0.1152 300 -0.00(-2.37%)
Sep 20, 2023 0.1180 0.1180 0.1180 0.1180 470 +0.00(+2.88%)
Sep 19, 2023 0.1147 0.1147 0.1147 0.1147 1,517 -0.01(-4.42%)
Sep 18, 2023 0.1200 0.1200 0.1200 0.1200 317 +0.00(+1.01%)
Sep 15, 2023 0.1183 0.1188 0.1180 0.1188 15,426 -0.00(-0.17%)
Sep 14, 2023 0.1182 0.1190 0.1182 0.1190 1,850 +0.00(+0.76%)
Sep 13, 2023 0.1296 0.1296 0.1181 0.1181 650 +0.00(+0.08%)
Sep 12, 2023 0.1260 0.1260 0.1170 0.1180 2,100 -0.00(-1.67%)
Sep 11, 2023 0.1203 0.1203 0.1200 0.1200 6,138 -0.00(-0.83%)
Sep 08, 2023 0.1210 0.1210 0.1210 0.1210 1,642 -0.01(-3.97%)
Sep 07, 2023 0.1206 0.1260 0.1206 0.1260 30,584 +0.01(+7.69%)
Sep 06, 2023 0.1210 0.1210 0.1170 0.1170 60,000 -0.00(-3.31%)
Sep 05, 2023 0.1140 0.1240 0.1140 0.1210 138,501 +0.00(+2.98%)
Sep 01, 2023 0.1175 0.1190 0.1100 0.1175 56,710 -0.01(-6.00%)
Aug 31, 2023 0.1210 0.1250 0.1210 0.1250 2,063 +0.01(+13.02%)
Aug 29, 2023 0.1106 0 -0.01(-6.11%)
Aug 28, 2023 0.1178 0.1178 0.1178 0.1178 10,000 +0.00(+0.00%)
Aug 24, 2023 0.1178 36 -0.01(-7.24%)
Aug 23, 2023 0.1171 0.1270 0.1171 0.1270 13,517 +0.02(+13.60%)
Aug 22, 2023 0.1118 0.1118 0.1118 0.1118 1,500 +0.00(+0.90%)
Aug 21, 2023 0.1108 0.1108 0.1108 0.1108 250 -0.01(-6.02%)
Aug 18, 2023 0.1179 0.1179 0.1179 0.1179 3,900 +0.00(+2.34%)
Aug 17, 2023 0.1226 0.1226 0.1144 0.1152 16,910 -0.00(-2.95%)
Aug 15, 2023 0.1187 0 +0.00(+3.04%)
Aug 14, 2023 0.1151 0.1190 0.1114 0.1152 13,787 -0.00(-0.09%)
Aug 11, 2023 0.1189 0.1205 0.1153 0.1153 3,545 -0.01(-5.88%)
Aug 09, 2023 0.1225 0 -0.01(-4.67%)
Aug 08, 2023 0.1262 0.1285 0.1262 0.1285 2,826 +0.01(+8.90%)
Aug 07, 2023 0.1480 0.1480 0.1180 0.1180 3,200 -0.02(-12.53%)
Aug 03, 2023 0.1349 0 -0.01(-4.33%)
Aug 01, 2023 0.1410 17 +0.00(+0.71%)
Jul 31, 2023 0.1446 0.1446 0.1368 0.1400 2,367 -0.00(-2.51%)
Jul 28, 2023 0.1474 0.1474 0.1420 0.1436 19,680 -0.00(-2.58%)
Jul 27, 2023 0.1381 0.1474 0.1381 0.1474 11,017 +0.00(+2.57%)
Jul 26, 2023 0.1500 0.1500 0.1437 0.1437 6,613 -0.01(-3.56%)
Jul 25, 2023 0.1304 0.1490 0.1304 0.1490 8,606 +0.02(+17.32%)
Jul 24, 2023 0.1343 0.1368 0.1270 0.1270 10,100 -0.01(-5.72%)
Jul 21, 2023 0.1220 0.1347 0.1220 0.1347 26,495 +0.00(+1.43%)
Jul 20, 2023 0.1300 0.1328 0.1300 0.1328 3,744 -0.00(-0.52%)
Jul 19, 2023 0.1281 0.1335 0.1240 0.1335 6,063 +0.01(+4.22%)
Jul 13, 2023 0.1281 0 +0.02(+15.20%)
Jul 12, 2023 0.1112 0.1112 0.1112 0.1112 762 +0.01(+6.41%)
Jul 11, 2023 0.1100 0.1115 0.1045 0.1045 15,999 -0.01(-9.13%)
Jul 10, 2023 0.1168 0.1250 0.1116 0.1150 37,670 -0.00(-1.37%)
Jul 07, 2023 0.1165 0.1166 0.1165 0.1166 11,003 +0.02(+15.33%)
Jun 29, 2023 0.1011 0 -0.01(-5.60%)
Jun 28, 2023 0.1071 0.1071 0.1066 0.1071 1,100 -0.00(-0.37%)
Jun 27, 2023 0.1075 0.1075 0.1075 0.1075 1,001 -0.01(-8.12%)
Jun 23, 2023 0.1170 45 +0.00(+1.74%)
Jun 22, 2023 0.1139 0.1150 0.1139 0.1150 63,500 +0.01(+15.00%)
Jun 21, 2023 0.1000 0.1000 0.1000 0.1000 190 -0.00(-3.94%)
Jun 16, 2023 0.1041 50 -0.00(-0.57%)
Jun 15, 2023 0.1050 0.1085 0.1047 0.1047 13,450 -0.00(-0.29%)
Jun 14, 2023 0.1050 0.1050 0.1050 0.1050 14,651 +0.00(+0.00%)
Jun 13, 2023 0.1050 0.1101 0.1050 0.1050 13,977 +0.00(+0.00%)
Jun 12, 2023 0.1050 0.1050 0.1050 0.1050 235 -0.00(-2.69%)
Jun 07, 2023 0.1079 17 +0.00(+0.00%)
Jun 06, 2023 0.1116 0.1116 0.1070 0.1079 6,200 +0.00(+1.60%)
Jun 05, 2023 0.1062 0.1126 0.1062 0.1062 17,578 -0.01(-8.29%)
Jun 02, 2023 0.1062 0.1158 0.1062 0.1158 35,036 +0.00(+2.39%)
Jun 01, 2023 0.1060 0.1188 0.1060 0.1131 17,153 -0.01(-9.37%)
May 31, 2023 0.1247 0.1248 0.1247 0.1248 6,500 -0.01(-5.45%)
May 30, 2023 0.1320 0.1320 0.1320 0.1320 4,612 +0.02(+14.29%)
May 26, 2023 0.1155 0.1155 0.1155 0.1155 4,010 +0.01(+7.84%)
May 25, 2023 0.1118 0.1118 0.1071 0.1071 52,981 -0.01(-5.22%)
May 24, 2023 0.1130 0.1130 0.1130 0.1130 550 -0.00(-1.74%)
May 23, 2023 0.1260 0.1260 0.1143 0.1150 2,355 -0.02(-15.44%)
May 22, 2023 0.1360 0.1360 0.1070 0.1360 8,897 +0.03(+27.10%)
May 19, 2023 0.1070 0.1070 0.1070 0.1070 100 +0.00(+1.90%)
May 17, 2023 0.1050 0 -0.00(-4.20%)
May 16, 2023 0.1203 0.1203 0.1076 0.1096 22,455 -0.01(-7.59%)
May 15, 2023 0.1186 0.1186 0.1186 0.1186 1,750 +0.01(+5.33%)
May 12, 2023 0.1145 0.1145 0.1126 0.1126 13,375 +0.01(+5.14%)
May 09, 2023 0.1071 10,050 -0.01(-5.97%)
May 08, 2023 0.1139 0.1139 0.1139 0.1139 2,349 +0.01(+11.78%)
May 04, 2023 0.1019 0 +0.00(+2.93%)
May 03, 2023 0.1128 0.1128 0.0990 0.0990 21,373 -0.01(-10.08%)
May 02, 2023 0.1072 0.1101 0.1072 0.1101 15,032 +0.00(+2.71%)
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.