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 )

0.4160 +0.0232 (+5.91%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 31, 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 (%)
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 -0.01(-8.08%)
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%)
May 01, 2023 0.1085 0.1085 0.1020 0.1072 12,703 -0.01(-10.29%)
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%)
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.