Boosh Plant-Based Brands Inc. (VGGIF)

Compare

0.0026

0.0000

(0.00%)

At close: April 3 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Apr 3, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	8,000
Apr 2, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Apr 1, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Mar 31, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Mar 28, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	600
Mar 27, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 26, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	800
Mar 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	100
Mar 21, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	660
Mar 20, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	850
Mar 19, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	965
Mar 18, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 17, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 14, 2025	0.0060	0.0060	0.0021	0.0021	0.0021	800
Mar 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 12, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 11, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 10, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
Mar 7, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 6, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 5, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 4, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	200
Mar 3, 2025	0.0061	0.0061	0.0061	0.0061	0.0061	500
Feb 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	10,097
Feb 27, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	700
Feb 26, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 25, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	2,000
Feb 24, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 21, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 20, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	172
Feb 19, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 18, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	300
Feb 14, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	-
Feb 13, 2025	0.0063	0.0063	0.0026	0.0026	0.0026	22,145
Feb 12, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	101
Feb 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,276
Feb 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 5, 2025	0.0085	0.0085	0.0080	0.0080	0.0080	350
Feb 4, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	10,500
Feb 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 31, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	658
Jan 30, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 29, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 28, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 27, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 24, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 23, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 22, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 21, 2025	0.0100	0.0100	0.0063	0.0063	0.0063	1,600
Jan 17, 2025	0.0100	0.0100	0.0025	0.0025	0.0025	200
Jan 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,506
Jan 15, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	20,500
Jan 14, 2025	0.0063	0.0063	0.0063	0.0063	0.0063	-
Jan 13, 2025	0.0021	0.0063	0.0021	0.0063	0.0063	960
Jan 10, 2025	0.0021	0.0021	0.0021	0.0021	0.0021	250
Jan 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,100
Jan 3, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 2, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 31, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	500
Dec 30, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	7,852
Dec 27, 2024	0.0072	0.0100	0.0072	0.0100	0.0100	40,550
Dec 26, 2024	0.0043	0.0045	0.0043	0.0045	0.0045	194,047
Dec 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 23, 2024	0.0043	0.0043	0.0035	0.0035	0.0035	50,450
Dec 20, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 19, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 18, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	25,000
Dec 17, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	45,073
Dec 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	33,358
Dec 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	186
Dec 12, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	918
Dec 11, 2024	0.0033	0.0033	0.0020	0.0020	0.0020	5,250
Dec 10, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	17,391
Dec 9, 2024	0.0021	0.0046	0.0021	0.0046	0.0046	32,103
Dec 6, 2024	0.0034	0.0036	0.0034	0.0036	0.0036	63,371
Dec 5, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	4,950
Dec 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,611
Nov 29, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	190
Nov 27, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
Nov 26, 2024	0.0046	0.0046	0.0033	0.0033	0.0033	3,336
Nov 25, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	20,000
Nov 22, 2024	0.0032	0.0046	0.0032	0.0046	0.0046	30,849
Nov 21, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	38,370
Nov 20, 2024	0.0023	0.0023	0.0020	0.0020	0.0020	212,500
Nov 19, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	150
Nov 18, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	5,000
Nov 15, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Nov 14, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	4,000
Nov 13, 2024	0.0028	0.0036	0.0028	0.0036	0.0036	2,906
Nov 12, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 11, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 8, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Nov 7, 2024	0.0038	0.0038	0.0006	0.0022	0.0022	243,164
Nov 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 5, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 4, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Nov 1, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Oct 31, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	150
Oct 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	27,877
Oct 25, 2024	0.0027	0.0036	0.0027	0.0036	0.0036	27,766
Oct 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	7,618
Oct 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 22, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Oct 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	162
Oct 17, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	5,850
Oct 16, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Oct 15, 2024	0.0030	0.0034	0.0016	0.0034	0.0034	9,966
Oct 14, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 11, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	5,000
Oct 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200
Oct 3, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	5,689
Oct 2, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Oct 1, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	2,997
Sep 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 27, 2024	0.0016	0.0030	0.0016	0.0030	0.0030	9,080
Sep 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	500
Sep 25, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	1,000
Sep 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 23, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	1,000
Sep 20, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	2,550
Sep 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	170
Sep 13, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Sep 12, 2024	0.0015	0.0044	0.0015	0.0044	0.0044	11,092
Sep 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 9, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	25,930
Sep 6, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Sep 5, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	100
Sep 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,500
Sep 3, 2024	0.0015	0.0030	0.0015	0.0030	0.0030	30,300
Aug 30, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	23,636
Aug 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	420
Aug 28, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	100
Aug 27, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	34,000
Aug 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	32,408
Aug 23, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	1,225
Aug 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 20, 2024	0.0030	0.0030	0.0015	0.0030	0.0030	28,200
Aug 19, 2024	0.0038	0.0038	0.0033	0.0033	0.0033	12,422
Aug 16, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	1,800
Aug 15, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 14, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Aug 13, 2024	0.0036	0.0041	0.0036	0.0041	0.0041	16,271
Aug 12, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 9, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	50,000
Aug 8, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 7, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 6, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Aug 5, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	7,000
Aug 2, 2024	0.0037	0.0037	0.0037	0.0037	0.0037	209,010
Aug 1, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
Jul 31, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	5,486
Jul 30, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	5,000
Jul 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	277
Jul 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 25, 2024	0.0079	0.0079	0.0035	0.0040	0.0040	350,000
Jul 24, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jul 23, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jul 22, 2024	0.0032	0.0084	0.0032	0.0084	0.0084	1,377
Jul 19, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 18, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 17, 2024	0.0084	0.0097	0.0032	0.0032	0.0032	4,310
Jul 16, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 15, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 12, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	1,631
Jul 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0032	0.0120	0.0032	0.0120	0.0120	300
Jul 8, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	750
Jul 5, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jul 3, 2024	0.0084	0.0085	0.0084	0.0085	0.0085	15,180
Jul 2, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	186
Jul 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	201
Jun 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0045	0.0100	0.0045	0.0100	0.0100	50,600
Jun 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	521
Jun 14, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 13, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jun 12, 2024	0.0084	0.0086	0.0084	0.0084	0.0084	13,033
Jun 11, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	1,000
Jun 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,000
Jun 3, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	569
May 31, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 30, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 29, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 28, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	2,000
May 24, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	1,600
May 23, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	100
May 22, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	323
May 21, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 20, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	400
May 17, 2024	0.0033	0.0040	0.0033	0.0035	0.0035	620,723
May 16, 2024	0.0040	0.0040	0.0033	0.0033	0.0033	57,135
May 15, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
May 14, 2024	0.0040	0.0040	0.0036	0.0036	0.0036	3,450
May 13, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	1,290
May 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 9, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	300,400
May 8, 2024	0.0069	0.0087	0.0069	0.0087	0.0087	60,731
May 7, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 6, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 3, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 2, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 1, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	4,270
Apr 30, 2024	0.0027	0.0049	0.0027	0.0049	0.0049	601
Apr 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 25, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 24, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 23, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 22, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 19, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	1,000
Apr 18, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 17, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	1,000
Apr 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	11,500
Apr 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	19,010
Apr 11, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 10, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 9, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 8, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	300
Apr 5, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-

1PG.F Pfleiderer Group Spolka Akcyjna

4.5100

-3.63%

KRZA.F Kerry Group plc

98.50

+7.65%

MALG Microalliance Group Inc.

1.2500

0.00%

VEZ.SG Veganz Group AG

8.00

+4.44%

KHC.VI The Kraft Heinz Company

27.64

-1.36%

CARR.L Carr's Group plc

130.00

+0.39%

WNX.AX Wellnex Life Limited

0.3500

-2.78%

0A20.IL Beyond Meat, Inc.

2.4900

-3.49%

KHNZ.F The Kraft Heinz Company

27.42

-2.07%

2280.SR Almarai Company

54.90

-1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Boosh Plant-Based Brands Inc. (VGGIF)

Related Tickers