Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritas Farms Inc (OP: VFRM )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, May 22, 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 (%)
Oct 31, 2019 1.790 1.860 1.790 1.860 4,599 +0.07(+3.91%)
Oct 30, 2019 1.880 1.900 1.790 1.790 4,184 -0.03(-1.65%)
Oct 29, 2019 1.720 1.820 1.710 1.820 8,742 +0.12(+7.06%)
Oct 28, 2019 1.820 1.820 1.700 1.700 3,782 -0.12(-6.59%)
Oct 25, 2019 1.780 1.870 1.670 1.820 5,500 +0.17(+10.30%)
Oct 24, 2019 1.700 1.900 1.650 1.650 30,182 -0.22(-11.76%)
Oct 23, 2019 1.800 1.900 1.800 1.870 13,468 +0.07(+3.89%)
Oct 22, 2019 1.730 1.940 1.680 1.800 13,146 +0.09(+5.14%)
Oct 21, 2019 1.500 1.800 1.460 1.712 20,709 +0.21(+14.13%)
Oct 18, 2019 2.050 2.050 1.400 1.500 128,900 +0.52(+53.06%)
Sep 20, 2019 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Sep 19, 2019 1.000 1.030 0.9000 1.010 116,340 +0.02(+2.02%)
Sep 18, 2019 1.000 1.000 0.9500 0.9900 55,686 -0.01(-1.00%)
Sep 17, 2019 1.040 1.050 0.9500 1.000 77,433 -0.04(-3.85%)
Sep 16, 2019 1.030 1.040 1.000 1.040 80,372 +0.04(+4.00%)
Sep 13, 2019 1.020 1.090 1.000 1.000 56,500 -0.02(-1.81%)
Sep 12, 2019 1.070 1.120 1.000 1.018 85,041 -0.05(-4.82%)
Sep 11, 2019 1.000 1.100 1.000 1.070 67,020 +0.06(+5.94%)
Sep 10, 2019 1.150 1.150 1.010 1.010 37,420 +0.00(+0.00%)
Sep 09, 2019 0.9900 1.170 0.9700 1.010 81,979 +0.04(+4.12%)
Sep 06, 2019 1.060 1.080 0.9500 0.9700 285,900 -0.10(-9.35%)
Sep 05, 2019 1.190 1.190 1.050 1.070 218,643 -0.15(-12.30%)
Sep 04, 2019 1.260 1.280 1.150 1.220 107,451 -0.04(-3.17%)
Sep 03, 2019 1.310 1.440 1.230 1.260 182,944 -0.04(-3.08%)
Aug 30, 2019 1.230 1.340 1.210 1.300 451,200 +0.10(+8.33%)
Aug 29, 2019 0.9150 1.230 0.9150 1.200 586,794 +0.28(+30.43%)
Aug 28, 2019 0.9500 0.9500 0.8800 0.9200 185,338 -0.03(-3.16%)
Aug 27, 2019 1.060 1.100 0.8100 0.9500 475,833 -0.17(-15.18%)
Aug 26, 2019 1.330 1.330 1.050 1.120 227,458 -0.20(-15.15%)
Aug 23, 2019 1.390 1.400 1.250 1.320 169,600 -0.07(-5.04%)
Aug 22, 2019 1.365 1.420 1.365 1.390 65,867 -0.01(-0.71%)
Aug 21, 2019 1.430 1.480 1.360 1.400 164,449 -0.04(-2.78%)
Aug 20, 2019 1.480 1.490 1.420 1.440 57,048 -0.03(-2.04%)
Aug 19, 2019 1.500 1.560 1.410 1.470 95,695 -0.02(-1.34%)
Aug 16, 2019 1.520 1.590 1.470 1.490 89,300 -0.01(-0.45%)
Aug 15, 2019 1.500 1.550 1.440 1.497 168,267 +0.08(+5.41%)
Aug 14, 2019 1.520 1.520 1.370 1.420 161,823 -0.07(-4.70%)
Aug 13, 2019 1.480 1.550 1.460 1.490 175,134 +0.01(+0.68%)
Aug 12, 2019 1.600 1.620 1.470 1.480 154,367 -0.02(-1.33%)
Aug 09, 2019 1.600 1.600 1.410 1.500 369,000 -0.05(-3.23%)
Aug 08, 2019 1.595 1.700 1.510 1.550 406,311 -0.01(-0.69%)
Aug 07, 2019 1.850 1.850 1.510 1.561 786,947 -0.24(-13.29%)
Aug 06, 2019 1.860 1.990 1.780 1.800 291,206 -0.04(-2.17%)
Aug 05, 2019 2.290 2.290 1.750 1.840 792,848 -0.09(-4.62%)
Aug 02, 2019 1.650 1.960 1.600 1.929 598,800 +0.34(+21.33%)
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.