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 (%)
Dec 31, 2019 1.000 1.012 0.9000 0.9500 33,900 -0.05(-5.00%)
Dec 30, 2019 1.000 1.100 0.8930 1.000 138,815 -0.04(-3.85%)
Dec 27, 2019 0.9500 1.080 0.9500 1.040 28,900 +0.09(+9.47%)
Dec 26, 2019 0.9500 1.040 0.9500 0.9500 25,773 -0.03(-3.06%)
Dec 24, 2019 1.140 1.140 0.8500 0.9800 57,500 +0.09(+10.11%)
Dec 23, 2019 1.005 1.100 0.8725 0.8900 40,477 -0.16(-15.24%)
Dec 20, 2019 1.030 1.090 0.9900 1.050 19,200 -0.05(-4.55%)
Dec 19, 2019 1.010 1.100 0.9600 1.100 28,368 +0.00(+0.00%)
Dec 18, 2019 1.120 1.120 1.000 1.100 33,865 -0.02(-1.79%)
Dec 17, 2019 1.130 1.200 1.110 1.120 27,587 -0.03(-2.61%)
Dec 16, 2019 1.250 1.350 1.150 1.150 31,864 -0.04(-2.95%)
Dec 13, 2019 1.325 1.350 1.140 1.185 19,500 -0.07(-5.95%)
Dec 12, 2019 1.300 1.325 1.150 1.260 27,082 +0.15(+13.51%)
Dec 11, 2019 1.400 1.500 1.050 1.110 54,889 -0.16(-12.60%)
Dec 10, 2019 1.280 1.280 1.210 1.270 20,798 -0.03(-2.31%)
Dec 09, 2019 1.393 1.400 1.280 1.300 15,036 -0.05(-3.70%)
Dec 06, 2019 1.400 1.400 1.350 1.350 7,000 -0.05(-3.57%)
Dec 05, 2019 1.450 1.450 1.350 1.400 4,725 +0.05(+3.70%)
Dec 04, 2019 1.380 1.480 1.350 1.350 14,646 -0.05(-3.57%)
Dec 03, 2019 1.500 1.500 1.390 1.400 5,962 -0.10(-6.67%)
Dec 02, 2019 1.500 1.500 1.480 1.500 21,344 +0.02(+1.35%)
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%)
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.