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 (%)
Nov 29, 2019 1.530 1.530 1.480 1.480 3,100 -0.02(-1.33%)
Nov 27, 2019 1.400 1.500 1.350 1.500 3,200 +0.08(+5.63%)
Nov 26, 2019 1.325 1.440 1.220 1.420 27,987 +0.07(+5.19%)
Nov 25, 2019 1.460 1.482 1.320 1.350 13,215 -0.24(-15.09%)
Nov 22, 2019 1.590 1.590 1.490 1.590 5,000 -0.01(-0.63%)
Nov 21, 2019 1.460 1.650 1.460 1.600 10,408 -0.05(-3.03%)
Nov 20, 2019 1.730 1.730 1.570 1.650 24,145 -0.09(-5.17%)
Nov 19, 2019 1.200 1.755 1.170 1.740 119,461 +0.54(+45.00%)
Nov 18, 2019 1.300 1.350 1.150 1.200 70,700 -0.10(-7.69%)
Nov 15, 2019 1.500 1.500 1.200 1.300 59,200 -0.05(-3.70%)
Nov 14, 2019 1.500 1.500 1.300 1.350 46,270 -0.15(-10.00%)
Nov 13, 2019 1.600 1.600 1.500 1.500 5,873 +0.02(+1.35%)
Nov 12, 2019 1.510 1.510 1.470 1.480 14,439 -0.02(-1.33%)
Nov 11, 2019 1.510 1.660 1.480 1.500 12,398 -0.16(-9.64%)
Nov 08, 2019 1.550 1.660 1.550 1.660 4,800 +0.11(+7.10%)
Nov 07, 2019 1.465 1.550 1.465 1.550 8,372 +0.08(+5.59%)
Nov 06, 2019 1.425 1.600 1.420 1.468 21,527 +0.02(+1.24%)
Nov 05, 2019 1.650 1.650 1.440 1.450 43,350 -0.15(-9.38%)
Nov 04, 2019 1.550 1.790 1.550 1.600 8,288 +0.00(+0.00%)
Nov 01, 2019 1.800 1.836 1.510 1.600 75,700 -0.26(-13.98%)
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%)
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.