Veritas Farms Inc (OP: VFRM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.0273	0.0344	0.0262	0.0344	79,980	+0.00(+0.00%)
Apr 28, 2022	0.0344	0.0344	0.0344	0.0344	1,100	-0.00(-8.51%)
Apr 26, 2022				0.0376	0	+0.00(+7.74%)
Apr 22, 2022				0.0349	0	+0.00(+0.87%)
Apr 21, 2022	0.0385	0.0385	0.0305	0.0346	26,265	+0.00(+11.97%)
Apr 20, 2022	0.0379	0.0390	0.0262	0.0309	85,857	-0.01(-20.77%)
Apr 19, 2022	0.0390	0.0390	0.0390	0.0390	12,326	+0.00(+11.43%)
Apr 18, 2022	0.0334	0.0400	0.0281	0.0350	178,429	-0.01(-19.91%)
Apr 14, 2022	0.0391	0.0437	0.0333	0.0437	39,003	-0.00(-0.23%)
Apr 13, 2022	0.0390	0.0438	0.0341	0.0438	15,000	+0.01(+28.45%)
Apr 12, 2022	0.0333	0.0409	0.0333	0.0341	44,601	-0.00(-8.09%)
Apr 08, 2022				0.0371	0	+0.00(+0.00%)
Apr 07, 2022	0.0340	0.0371	0.0330	0.0371	58,053	+0.00(+12.42%)
Apr 06, 2022	0.0330	0.0330	0.0330	0.0330	2,000	+0.00(+3.13%)
Apr 04, 2022				0.0320	0	-0.00(-8.57%)
Apr 01, 2022	0.0278	0.0350	0.0278	0.0350	4,100	+0.00(+0.00%)
Mar 30, 2022				0.0350	0	-0.00(-5.41%)
Mar 29, 2022	0.0400	0.0400	0.0350	0.0370	74,120	-0.00(-1.33%)
Mar 28, 2022	0.0375	0.0375	0.0375	0.0375	2,501	-0.00(-8.54%)
Mar 25, 2022	0.0350	0.0410	0.0349	0.0410	188,940	+0.01(+17.82%)
Mar 24, 2022	0.0348	0.0348	0.0348	0.0348	145	+0.00(+2.35%)
Mar 23, 2022	0.0330	0.0350	0.0330	0.0340	55,274	+0.00(+3.03%)
Mar 22, 2022	0.0330	0.0330	0.0330	0.0330	250	-0.00(-9.59%)
Mar 21, 2022	0.0331	0.0365	0.0331	0.0365	5,950	-0.00(-2.67%)
Mar 18, 2022	0.0400	0.0400	0.0331	0.0375	7,698	+0.00(+4.17%)
Mar 17, 2022	0.0330	0.0360	0.0330	0.0360	10,238	+0.00(+1.12%)
Mar 16, 2022	0.0377	0.0400	0.0334	0.0356	69,055	+0.00(+1.71%)
Mar 15, 2022	0.0350	0.0350	0.0304	0.0350	73,898	-0.00(-2.78%)
Mar 14, 2022	0.0360	0.0360	0.0360	0.0360	1,500	+0.00(+5.26%)
Mar 11, 2022	0.0324	0.0398	0.0324	0.0342	48,000	+0.00(+5.88%)
Mar 10, 2022	0.0282	0.0323	0.0282	0.0323	4,050	-0.00(-0.31%)
Mar 09, 2022	0.0320	0.0324	0.0282	0.0324	33,130	-0.00(-0.31%)
Mar 08, 2022	0.0290	0.0325	0.0280	0.0325	5,629	+0.00(+0.31%)
Mar 07, 2022	0.0324	0.0324	0.0290	0.0324	4,425	+0.00(+0.00%)
Mar 04, 2022	0.0290	0.0325	0.0290	0.0324	9,340	+0.00(+1.25%)
Mar 03, 2022	0.0320	0.0320	0.0291	0.0320	18,250	+0.00(+0.00%)
Mar 02, 2022	0.0294	0.0320	0.0294	0.0320	27,500	+0.00(+0.00%)
Mar 01, 2022	0.0310	0.0320	0.0270	0.0320	16,700	-0.00(-2.74%)
Feb 28, 2022	0.0300	0.0330	0.0300	0.0329	5,600	-0.00(-0.30%)
Feb 24, 2022				0.0330	15	-0.00(-2.94%)
Feb 23, 2022	0.0340	0.0340	0.0340	0.0340	4,250	+0.00(+0.00%)
Feb 17, 2022				0.0340	2	+0.00(+1.49%)
Feb 16, 2022	0.0344	0.0360	0.0302	0.0335	51,042	-0.01(-18.29%)
Feb 15, 2022	0.0361	0.0419	0.0361	0.0410	6,301	+0.01(+28.13%)
Feb 11, 2022				0.0320	6	-0.00(-0.31%)
Feb 10, 2022	0.0324	0.0340	0.0321	0.0321	35,010	-0.00(-5.03%)
Feb 09, 2022	0.0338	0.0338	0.0338	0.0338	556	-0.00(-0.59%)
Feb 08, 2022	0.0340	0.0340	0.0340	0.0340	20,004	+0.00(+0.00%)
Feb 04, 2022				0.0340	0	+0.00(+0.00%)
Feb 02, 2022	0.0364	0.0364	0.0340	0.0340	9,303	-0.00(-2.86%)
Feb 01, 2022	0.0338	0.0350	0.0338	0.0350	25,988	+0.00(+0.00%)
Jan 28, 2022				0.0350	85	-0.00(-2.78%)
Jan 27, 2022	0.0360	0.0360	0.0360	0.0360	1,500	+0.00(+8.11%)
Jan 26, 2022	0.0350	0.0350	0.0333	0.0333	8,243	+0.00(+7.42%)
Jan 25, 2022	0.0340	0.0349	0.0310	0.0310	19,448	-0.00(-8.55%)
Jan 24, 2022	0.0330	0.0350	0.0290	0.0339	111,542	-0.00(-3.14%)
Jan 21, 2022	0.0360	0.0360	0.0350	0.0350	2,300	+0.00(+6.06%)
Jan 18, 2022				0.0330	0	-0.00(-5.71%)
Jan 14, 2022				0.0350	0	-0.00(-5.41%)
Jan 13, 2022	0.0350	0.0370	0.0350	0.0370	31,917	+0.00(+8.50%)
Jan 12, 2022	0.0316	0.0370	0.0312	0.0341	20,653	-0.00(-7.84%)
Jan 11, 2022	0.0370	0.0370	0.0370	0.0370	25,020	+0.00(+0.00%)
Jan 10, 2022	0.0370	0.0370	0.0350	0.0370	13,598	+0.00(+0.00%)
Jan 07, 2022	0.0370	0.0370	0.0370	0.0370	10,250	-0.00(-2.63%)
Jan 06, 2022	0.0405	0.0443	0.0380	0.0380	280,833	-0.01(-20.83%)
Jan 04, 2022		0.0480	0.0480	0.0480	45	-0.00(-1.03%)
Jan 03, 2022	0.0485	0.0485	0.0485	0.0485	2,000	+0.00(+0.00%)
Dec 31, 2021	0.0400	0.0485	0.0388	0.0485	101,059	-0.01(-10.02%)
Dec 30, 2021	0.0357	0.0600	0.0305	0.0539	370,713	+0.01(+28.33%)
Dec 29, 2021	0.0306	0.0459	0.0305	0.0420	336,129	+0.01(+35.48%)
Dec 28, 2021	0.0347	0.0347	0.0306	0.0310	86,498	-0.00(-5.78%)
Dec 27, 2021	0.0314	0.0329	0.0310	0.0329	167,354	+0.00(+2.49%)
Dec 23, 2021	0.0306	0.0349	0.0306	0.0321	21,753	+0.00(+0.00%)
Dec 22, 2021	0.0310	0.0321	0.0310	0.0321	139,402	+0.00(+4.22%)
Dec 21, 2021	0.0321	0.0329	0.0306	0.0308	10,935	-0.00(-6.38%)
Dec 20, 2021	0.0438	0.0439	0.0306	0.0329	849,559	-0.01(-25.06%)
Dec 17, 2021	0.0390	0.0439	0.0302	0.0439	615,873	+0.00(+11.14%)
Dec 16, 2021	0.0400	0.0419	0.0391	0.0395	120,098	-0.00(-1.00%)
Dec 15, 2021	0.0431	0.0451	0.0398	0.0399	9,259	-0.01(-11.53%)
Dec 14, 2021	0.0490	0.0490	0.0404	0.0451	5,270	-0.00(-6.04%)
Dec 13, 2021	0.0493	0.0498	0.0401	0.0480	69,108	+0.00(+7.87%)
Dec 10, 2021	0.0401	0.0445	0.0401	0.0445	16,130	-0.00(-1.11%)
Dec 09, 2021	0.0494	0.0500	0.0400	0.0450	148,428	-0.00(-2.17%)
Dec 08, 2021	0.0448	0.0475	0.0448	0.0460	38,228	-0.00(-4.17%)
Dec 07, 2021	0.0420	0.0480	0.0400	0.0480	197,790	+0.00(+7.87%)
Dec 06, 2021	0.0395	0.0495	0.0390	0.0445	671,786	-0.01(-10.10%)
Dec 03, 2021	0.0400	0.0500	0.0390	0.0495	380,270	+0.01(+23.75%)
Dec 02, 2021	0.0425	0.0434	0.0390	0.0400	168,400	-0.00(-4.08%)
Dec 01, 2021	0.0347	0.0450	0.0300	0.0417	1,227,643	+0.01(+36.72%)
Nov 30, 2021	0.0430	0.0511	0.0267	0.0305	1,140,826	-0.02(-35.11%)
Nov 29, 2021	0.0400	0.0470	0.0365	0.0470	176,847	+0.01(+17.50%)
Nov 26, 2021	0.0500	0.0500	0.0303	0.0400	490,191	+0.00(+6.67%)
Nov 24, 2021	0.0575	0.0575	0.0320	0.0375	846,894	-0.02(-34.78%)
Nov 23, 2021	0.0565	0.0600	0.0454	0.0575	148,439	-0.00(-4.17%)
Nov 22, 2021	0.0451	0.0600	0.0451	0.0600	94,934	+0.00(+0.00%)
Nov 19, 2021	0.0631	0.0631	0.0600	0.0600	60,657	-0.01(-11.63%)
Nov 18, 2021	0.0700	0.0795	0.0632	0.0679	159,056	-0.00(-6.47%)
Nov 16, 2021		0.0726	0.0726	0.0726	10	-0.00(-3.20%)
Nov 15, 2021	0.0800	0.0800	0.0750	0.0750	34,436	+0.00(+1.35%)
Nov 12, 2021	0.0788	0.0788	0.0700	0.0740	2,042	+0.00(+5.71%)
Nov 11, 2021	0.0700	0.0700	0.0650	0.0700	164,375	-0.02(-21.96%)
Nov 10, 2021	0.0700			0.0897	52,398	-0.00(-0.33%)
Nov 09, 2021	0.0899	0.0900	0.0754	0.0900	24,850	+0.01(+8.43%)
Nov 08, 2021	0.0814	0.0900	0.0705	0.0830	34,713	-0.01(-7.78%)
Nov 05, 2021	0.0727	0.0930	0.0727	0.0900	3,575	-0.00(-3.23%)
Nov 04, 2021	0.0825	0.0930	0.0775	0.0930	6,500	-0.00(-2.21%)
Nov 03, 2021	0.0900	0.0951	0.0775	0.0951	24,531	-0.00(-0.11%)
Nov 02, 2021	0.0835	0.0955	0.0715	0.0952	13,400	-0.00(-0.31%)
Oct 29, 2021	0.0955	0.0955	0.0955	0.0955	0	+0.01(+13.83%)
Oct 28, 2021	0.0700	0.0990	0.0700	0.0839	14,200	-0.01(-6.78%)
Oct 27, 2021	0.0802	0.0900	0.0802	0.0900	2,281	+0.01(+6.38%)
Oct 26, 2021	0.0775	0.0846	0.0750	0.0846	11,100	+0.00(+5.75%)
Oct 25, 2021	0.0715	0.0998	0.0715	0.0800	4,868	+0.00(+0.00%)
Oct 22, 2021	0.0800	0.0800	0.0800	0.0800	850	+0.01(+14.12%)
Oct 21, 2021	0.0999	0.0999	0.0701	0.0701	9,920	-0.01(-12.38%)
Oct 20, 2021	0.0711	0.0855	0.0711	0.0800	7,214	+0.01(+11.42%)
Oct 19, 2021	0.1400	0.1400	0.0714	0.0718	12,280	-0.03(-28.20%)
Oct 18, 2021	0.1400	0.1400	0.0689	0.1000	22,134	+0.04(+54.32%)
Oct 15, 2021	0.1025	0.1049	0.0648	0.0648	1,740	-0.05(-41.04%)
Oct 14, 2021	0.0824	0.1099	0.0645	0.1099	38,594	+0.01(+10.01%)
Oct 12, 2021		0.0999	0.0999	0.0999	0	-0.01(-9.18%)
Oct 11, 2021	0.1100	0.1100	0.0872	0.1100	1,818	+0.01(+8.91%)
Oct 08, 2021	0.1039	0.1039	0.0645	0.1010	5,106	+0.00(+1.61%)
Oct 07, 2021	0.0641	0.1090	0.0641	0.0994	50,100	-0.00(-0.50%)
Oct 06, 2021	0.0999	0.0999	0.0635	0.0999	5,580	+0.00(+0.91%)
Oct 05, 2021	0.1099	0.1100	0.0710	0.0990	50,892	-0.01(-10.00%)
Oct 04, 2021	0.1100	0.1100	0.0631	0.1100	14,142	+0.00(+0.00%)
Sep 30, 2021		0.1100	0.1100	0.1100	150	+0.00(+0.00%)
Sep 29, 2021	0.1100	0.1100	0.1100	0.1100	1,000	+0.00(+0.00%)
Sep 28, 2021	0.1099	0.1100	0.1099	0.1100	44,385	+0.00(+0.00%)
Sep 27, 2021	0.1100	0.1100	0.0851	0.1100	11,236	-0.01(-4.35%)
Sep 23, 2021		0.1150	0.1150	0.1150	18	+0.00(+0.26%)
Sep 22, 2021	0.1149	0.1149	0.0950	0.1147	19,750	-0.00(-0.26%)
Sep 21, 2021	0.1050	0.1200	0.0988	0.1150	37,422	-0.00(-2.13%)
Sep 20, 2021	0.1200	0.1400	0.1050	0.1175	3,043	+0.00(+4.44%)
Sep 16, 2021		0.1125	0.1125	0.1125	75	+0.00(+2.27%)
Sep 14, 2021		0.1100	0.1100	0.1100	25	-0.01(-8.18%)
Sep 13, 2021	0.0976	0.1198	0.0976	0.1198	5,825	+0.01(+8.91%)
Sep 10, 2021	0.0820	0.1100	0.0820	0.1100	12,002	-0.00(-4.26%)
Sep 09, 2021	0.0805	0.1200	0.0805	0.1149	15,800	+0.00(+0.00%)
Sep 08, 2021	0.1000	0.1149	0.1000	0.1149	1,100	+0.01(+4.55%)
Sep 07, 2021	0.0861	0.1200	0.0861	0.1099	34,473	-0.02(-16.04%)
Sep 02, 2021		0.1309	0.1309	0.1309	0	+0.01(+12.26%)
Sep 01, 2021	0.1203	0.1309	0.1166	0.1166	35,325	-0.01(-10.92%)
Aug 31, 2021	0.1400	0.1400	0.1200	0.1309	28,769	+0.00(+2.27%)
Aug 30, 2021	0.1200	0.1449	0.1200	0.1280	151,611	+0.01(+6.67%)
Aug 27, 2021	0.1128	0.1200	0.1056	0.1200	23,850	+0.00(+2.13%)
Aug 26, 2021	0.1015	0.1175	0.1015	0.1175	8,000	-0.00(-2.08%)
Aug 25, 2021	0.1148	0.1200	0.1000	0.1200	128,738	+0.00(+0.00%)
Aug 24, 2021	0.1000	0.1388	0.0938	0.1200	97,893	+0.02(+20.00%)
Aug 23, 2021	0.1000	0.1000	0.0817	0.1000	74,813	+0.00(+0.00%)
Aug 20, 2021	0.1020	0.1197	0.0800	0.1000	121,317	-0.02(-17.01%)
Aug 19, 2021	0.1400	0.1400	0.1205	0.1205	16,700	-0.00(-3.37%)
Aug 18, 2021	0.1206	0.1400	0.0631	0.1247	121,057	-0.03(-16.87%)
Aug 17, 2021	0.1300	0.1500	0.1300	0.1500	16,153	+0.00(+0.00%)
Aug 16, 2021	0.1405	0.1500	0.1405	0.1500	4,989	+0.00(+0.07%)
Aug 13, 2021	0.1500	0.1500	0.1400	0.1499	18,965	-0.00(-0.07%)
Aug 12, 2021	0.1440	0.1500	0.1350	0.1500	2,850	+0.00(+0.00%)
Aug 11, 2021	0.1500	0.1500	0.1390	0.1500	7,430	+0.00(+0.00%)
Aug 10, 2021	0.1406	0.1599	0.1319	0.1500	33,683	-0.01(-4.58%)
Aug 09, 2021	0.1511	0.1600	0.0880	0.1572	73,608	-0.01(-4.44%)
Aug 06, 2021	0.1600	0.1793	0.1511	0.1645	407,012	+0.00(+1.36%)
Aug 05, 2021	0.1550	0.1630	0.1550	0.1623	16,102	-0.01(-3.91%)
Aug 04, 2021	0.1700	0.1700	0.1530	0.1689	43,670	-0.00(-0.65%)
Aug 03, 2021	0.1700	0.1700	0.1590	0.1700	8,034	+0.01(+6.58%)
Aug 02, 2021	0.1745	0.1745	0.1595	0.1595	2,625	-0.02(-11.39%)
Jul 30, 2021	0.1560	0.1800	0.1560	0.1800	37,807	+0.00(+0.06%)
Jul 29, 2021	0.1900	0.1900	0.1545	0.1799	6,268	-0.00(-0.06%)
Jul 28, 2021	0.1632	0.1800	0.1561	0.1800	13,755	+0.00(+0.06%)
Jul 27, 2021	0.1800	0.1800	0.1525	0.1799	22,475	-0.01(-3.95%)
Jul 26, 2021	0.1532	0.1873	0.1525	0.1873	13,177	-0.00(-1.42%)
Jul 23, 2021	0.1900	0.1900	0.1900	0.1900	600	+0.04(+25.41%)
Jul 22, 2021	0.1800	0.1800	0.1515	0.1515	8,729	-0.04(-20.18%)
Jul 21, 2021	0.1720	0.1947	0.1635	0.1898	27,520	+0.02(+10.35%)
Jul 20, 2021	0.2000	0.2000	0.1720	0.1720	47,665	-0.02(-9.47%)
Jul 19, 2021	0.2000	0.2000	0.1790	0.1900	34,119	+0.02(+11.11%)
Jul 16, 2021	0.2120	0.2120	0.1710	0.1710	66,354	+0.00(+0.29%)
Jul 15, 2021	0.1788	0.1900	0.1647	0.1705	37,666	-0.02(-10.03%)
Jul 12, 2021		0.1895	0.1895	0.1895	50	+0.00(+0.11%)
Jul 09, 2021	0.1927	0.1927	0.1893	0.1893	2,400	+0.02(+10.12%)
Jul 08, 2021	0.1656	0.1719	0.1510	0.1719	3,800	-0.02(-10.79%)
Jul 07, 2021	0.1600	0.1927	0.1514	0.1927	19,337	+0.00(+1.42%)
Jul 06, 2021	0.1699	0.1930	0.1510	0.1900	14,143	-0.00(-1.50%)
Jul 02, 2021	0.1930	0.1930	0.1530	0.1929	4,674	-0.00(-1.08%)
Jun 30, 2021		0.1950	0.1950	0.1950	0	+0.01(+2.63%)
Jun 29, 2021	0.2000	0.2040	0.1900	0.1900	89,562	-0.01(-2.56%)
Jun 25, 2021		0.1950	0.1950	0.1950	30	+0.02(+8.33%)
Jun 24, 2021	0.1850	0.1850	0.1410	0.1800	12,000	+0.01(+7.46%)
Jun 23, 2021	0.1600	0.1675	0.1509	0.1675	15,819	+0.01(+4.69%)
Jun 22, 2021	0.1558	0.1763	0.1558	0.1600	9,189	-0.00(-0.31%)
Jun 21, 2021	0.1849	0.1849	0.1352	0.1605	31,419	-0.02(-12.72%)
Jun 18, 2021	0.1700	0.2000	0.1510	0.1839	28,266	-0.01(-3.21%)
Jun 17, 2021	0.1900	0.1900	0.1750	0.1900	13,352	+0.00(+0.00%)
Jun 16, 2021	0.1751	0.1900	0.1751	0.1900	7,071	+0.00(+0.00%)
Jun 15, 2021	0.1900	0.1900	0.1900	0.1900	3,400	-0.01(-5.00%)
Jun 14, 2021	0.2200	0.2200	0.1860	0.2000	10,725	-0.02(-9.05%)
Jun 11, 2021	0.2200	0.2200	0.1750	0.2199	6,442	-0.00(-0.05%)
Jun 10, 2021	0.2200	0.2200	0.2200	0.2200	442	+0.01(+4.76%)
Jun 09, 2021	0.2100	0.2100	0.2100	0.2100	501	+0.01(+6.28%)
Jun 08, 2021	0.2200	0.2200	0.1751	0.1976	66,664	-0.02(-10.18%)
Jun 07, 2021	0.2200	0.2200	0.1760	0.2200	23,875	+0.00(+0.00%)
Jun 04, 2021	0.2200	0.2200	0.1930	0.2200	40,234	-0.01(-4.35%)
Jun 03, 2021	0.2300	0.2300	0.2060	0.2300	10,571	+0.00(+0.22%)
Jun 02, 2021	0.1920	0.2295	0.1900	0.2295	36,045	+0.01(+2.91%)
Jun 01, 2021	0.2065	0.2399	0.2065	0.2230	5,780	-0.00(-0.84%)
May 28, 2021	0.1760	0.2440	0.1760	0.2249	39,163	-0.02(-6.25%)
May 27, 2021	0.2390	0.2490	0.2100	0.2399	108,427	+0.02(+9.05%)
May 26, 2021	0.1801	0.2200	0.1801	0.2200	89,559	+0.01(+4.76%)
May 25, 2021	0.1900	0.2100	0.1807	0.2100	27,257	+0.00(+0.00%)
May 24, 2021	0.2100	0.2100	0.1900	0.2100	30,544	+0.00(+0.00%)
May 21, 2021	0.2000	0.2100	0.1900	0.2100	42,902	+0.01(+5.00%)
May 20, 2021	0.2000	0.2000	0.1801	0.2000	45,990	+0.01(+5.26%)
May 19, 2021	0.1801	0.1900	0.1800	0.1900	26,216	+0.00(+0.05%)
May 18, 2021	0.1900	0.1900	0.1700	0.1899	43,393	-0.00(-0.05%)
May 17, 2021	0.1900	0.1900	0.1701	0.1900	56,425	+0.00(+0.05%)
May 14, 2021	0.1600	0.2000	0.1500	0.1899	136,571	+0.03(+18.69%)
May 13, 2021	0.2099	0.2099	0.1351	0.1600	63,031	+0.00(+0.31%)
May 12, 2021	0.1600	0.1700	0.1306	0.1595	99,069	-0.01(-6.18%)
May 11, 2021	0.1550	0.1700	0.1300	0.1700	5,806	+0.00(+0.00%)
May 10, 2021	0.1400	0.1700	0.1400	0.1700	43,062	+0.03(+21.43%)
May 07, 2021	0.1355	0.1400	0.1350	0.1400	51,355	+0.00(+3.63%)
May 06, 2021	0.1410	0.1492	0.1351	0.1351	17,222	-0.01(-9.87%)
May 05, 2021	0.1499	0.1687	0.1499	0.1499	1,289	+0.00(+0.27%)
May 04, 2021	0.1410	0.1549	0.1300	0.1495	38,834	-0.01(-8.23%)

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.