Veritas Farms Inc (OP: VFRM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.0498	0.0498	0.0498	0.0498	10,000	+0.01(+24.50%)
Apr 27, 2023	0.0446	0.0446	0.0400	0.0400	41,360	-0.01(-24.39%)
Apr 26, 2023	0.0529	0.0529	0.0529	0.0529	1,500	+0.00(+5.80%)
Apr 25, 2023	0.0507	0.0507	0.0500	0.0500	149,708	+0.00(+0.00%)
Apr 24, 2023	0.0500	0.0500	0.0500	0.0500	1,511	-0.02(-26.69%)
Apr 20, 2023				0.0682	150	+0.02(+36.40%)
Apr 18, 2023				0.0500	63	-0.01(-15.68%)
Apr 14, 2023				0.0593	0	+0.01(+16.27%)
Apr 12, 2023				0.0510	0	+0.00(+1.80%)
Apr 11, 2023	0.0500	0.0687	0.0500	0.0501	35,000	+0.01(+11.33%)
Apr 10, 2023	0.0638	0.0638	0.0400	0.0450	170,993	-0.01(-18.18%)
Apr 05, 2023				0.0550	0	+0.00(+8.91%)
Apr 04, 2023	0.0502	0.0615	0.0502	0.0505	8,350	-0.01(-17.89%)
Apr 03, 2023	0.0663	0.0725	0.0500	0.0615	44,295	-0.01(-15.17%)
Mar 31, 2023	0.0613	0.0725	0.0613	0.0725	2,759	+0.00(+0.00%)
Mar 30, 2023	0.0732	0.0732	0.0613	0.0725	12,340	+0.01(+17.69%)
Mar 28, 2023				0.0616	110	-0.01(-9.81%)
Mar 24, 2023				0.0683	0	+0.01(+10.70%)
Mar 23, 2023	0.0676	0.0725	0.0551	0.0617	129,200	+0.00(+3.01%)
Mar 22, 2023	0.0625	0.0650	0.0599	0.0599	20,734	+0.00(+6.02%)
Mar 21, 2023	0.0423	0.0790	0.0423	0.0565	67,472	+0.01(+11.88%)
Mar 20, 2023	0.0505	0.0505	0.0505	0.0505	625	+0.00(+0.00%)
Mar 17, 2023	0.0400	0.0505	0.0400	0.0505	10,496	+0.01(+26.25%)
Mar 16, 2023	0.0500	0.0500	0.0400	0.0400	2,265	+0.00(+6.38%)
Mar 14, 2023				0.0376	43	-0.00(-6.00%)
Mar 10, 2023				0.0400	0	-0.03(-38.46%)
Mar 09, 2023	0.0492	0.0650	0.0420	0.0650	21,625	+0.02(+61.29%)
Mar 08, 2023	0.0400	0.0646	0.0400	0.0403	3,247	+0.00(+0.25%)
Mar 06, 2023				0.0402	0	-0.01(-23.43%)
Mar 03, 2023	0.0525	0.0525	0.0525	0.0525	31,050	+0.00(+5.00%)
Mar 02, 2023	0.0400	0.0500	0.0400	0.0500	81,600	+0.01(+11.11%)
Feb 28, 2023				0.0450	0	+0.00(+0.00%)
Feb 27, 2023	0.0476	0.0476	0.0450	0.0450	65,000	-0.01(-10.00%)
Feb 23, 2023				0.0500	0	-0.00(-4.76%)
Feb 22, 2023	0.0525	0.0525	0.0500	0.0525	25,750	+0.00(+3.35%)
Feb 21, 2023	0.0575	0.0626	0.0502	0.0508	111,209	-0.01(-20.38%)
Feb 17, 2023	0.0750	0.0750	0.0638	0.0638	9,796	+0.01(+27.60%)
Feb 16, 2023	0.0400	0.0500	0.0376	0.0500	106,051	+0.01(+23.46%)
Feb 15, 2023	0.0426	0.0450	0.0405	0.0405	23,250	+0.00(+0.50%)
Feb 14, 2023	0.0420	0.0426	0.0403	0.0403	9,750	-0.00(-1.71%)
Feb 13, 2023	0.0395	0.0414	0.0395	0.0410	32,474	+0.01(+13.89%)
Feb 10, 2023	0.0350	0.0360	0.0350	0.0360	38,000	+0.00(+2.86%)
Feb 09, 2023	0.0231	0.0350	0.0231	0.0350	115,156	+0.01(+62.04%)
Feb 08, 2023	0.0201	0.0216	0.0201	0.0216	2,417	-0.00(-6.09%)
Feb 07, 2023	0.0200	0.0230	0.0180	0.0230	55,363	+0.00(+15.00%)
Feb 06, 2023	0.0180	0.0200	0.0180	0.0200	5,554	-0.01(-25.93%)
Feb 03, 2023	0.0270	0.0270	0.0270	0.0270	400	+0.01(+50.00%)
Feb 02, 2023	0.0180	0.0180	0.0180	0.0180	104	-0.01(-28.00%)
Jan 31, 2023				0.0250	0	+0.01(+25.00%)
Jan 27, 2023				0.0200	0	+0.00(+25.00%)
Jan 25, 2023				0.0160	0	+0.00(+6.67%)
Jan 24, 2023	0.0172	0.0175	0.0150	0.0150	150,381	+0.00(+3.45%)
Jan 23, 2023	0.0135	0.0145	0.0135	0.0145	11,245	+0.00(+7.41%)
Jan 19, 2023				0.0135	0	-0.00(-14.01%)
Jan 18, 2023	0.0157	0.0169	0.0157	0.0157	122,375	+0.00(+0.00%)
Jan 17, 2023	0.0157	0.0157	0.0157	0.0157	1,978	-0.00(-8.72%)
Jan 13, 2023	0.0167	0.0172	0.0167	0.0172	25,000	+0.00(+0.58%)
Jan 12, 2023	0.0150	0.0178	0.0150	0.0171	80,225	+0.00(+36.80%)
Jan 11, 2023	0.0125	0.0125	0.0125	0.0125	60,000	-0.00(-17.76%)
Jan 10, 2023	0.0152	0.0152	0.0152	0.0152	10,075	+0.00(+16.92%)
Jan 09, 2023	0.0130	0.0130	0.0130	0.0130	200	+0.00(+9.24%)
Jan 05, 2023				0.0119	0	+0.00(+0.00%)
Jan 03, 2023				0.0119	0	+0.00(+3.48%)
Dec 30, 2022	0.0119	0.0119	0.0111	0.0115	53,640	+0.00(+3.60%)
Dec 29, 2022	0.0120	0.0120	0.0110	0.0111	45,200	-0.00(-19.57%)
Dec 28, 2022	0.0123	0.0150	0.0110	0.0138	53,570	+0.00(+1.47%)
Dec 27, 2022	0.0116	0.0136	0.0115	0.0136	24,497	-0.01(-28.80%)
Dec 23, 2022	0.0151	0.0191	0.0114	0.0191	8,650	+0.00(+26.49%)
Dec 22, 2022	0.0151	0.0151	0.0151	0.0151	6,057	+0.00(+0.00%)
Dec 21, 2022	0.0151	0.0151	0.0151	0.0151	4,201	+0.00(+0.00%)
Dec 20, 2022	0.0151	0.0151	0.0151	0.0151	1,247	-0.00(-7.36%)
Dec 19, 2022	0.0158	0.0163	0.0158	0.0163	670	+0.00(+7.95%)
Dec 16, 2022	0.0151	0.0151	0.0151	0.0151	250	-0.00(-13.71%)
Dec 15, 2022	0.0187	0.0187	0.0175	0.0175	11,000	+0.00(+0.00%)
Dec 14, 2022	0.0175	0.0175	0.0175	0.0175	1,213	-0.00(-7.41%)
Dec 13, 2022	0.0155	0.0199	0.0140	0.0189	235,997	+0.00(+6.78%)
Dec 12, 2022	0.0176	0.0177	0.0175	0.0177	59,990	-0.00(-5.35%)
Dec 09, 2022	0.0187	0.0187	0.0187	0.0187	23,000	+0.00(+0.00%)
Dec 06, 2022				0.0187	0	-0.00(-6.50%)
Dec 05, 2022	0.0172	0.0200	0.0167	0.0200	167,235	+0.01(+58.73%)
Dec 02, 2022	0.0126	0.0126	0.0126	0.0126	969	+0.00(+0.00%)
Dec 01, 2022	0.0128	0.0150	0.0126	0.0126	43,122	+0.00(+0.00%)
Nov 29, 2022				0.0126	0	-0.00(-16.00%)
Nov 28, 2022	0.0172	0.0172	0.0126	0.0150	5,310	-0.00(-13.79%)
Nov 25, 2022	0.0174	0.0174	0.0174	0.0174	1,575	+0.00(+23.40%)
Nov 23, 2022	0.0126	0.0173	0.0126	0.0141	4,800	-0.00(-19.43%)
Nov 21, 2022				0.0175	0	+0.01(+40.00%)
Nov 17, 2022				0.0125	0	+0.00(+0.00%)
Nov 16, 2022	0.0167	0.0167	0.0125	0.0125	17,150	-0.00(-7.41%)
Nov 14, 2022				0.0135	25	+0.00(+3.85%)
Nov 10, 2022				0.0130	0	-0.00(-7.14%)
Nov 07, 2022				0.0140	0	-0.00(-17.65%)
Oct 26, 2022				0.0170	0	+0.00(+8.28%)
Oct 25, 2022	0.0245	0.0245	0.0157	0.0157	26,850	-0.01(-34.58%)
Oct 24, 2022	0.0190	0.0240	0.0170	0.0240	58,000	+0.00(+20.00%)
Oct 21, 2022	0.0180	0.0200	0.0180	0.0200	40,000	+0.00(+25.00%)
Oct 18, 2022				0.0160	0	-0.00(-5.88%)
Oct 17, 2022	0.0170	0.0170	0.0170	0.0170	105	-0.00(-9.57%)
Oct 13, 2022				0.0188	0	+0.00(+3.30%)
Oct 10, 2022				0.0182	0	-0.00(-11.22%)
Oct 07, 2022	0.0250	0.0250	0.0200	0.0205	6,700	-0.00(-18.00%)
Oct 06, 2022	0.0166	0.0250	0.0166	0.0250	12,649	+0.01(+50.60%)
Oct 05, 2022	0.0166	0.0166	0.0166	0.0166	1,000	-0.00(-2.35%)
Oct 04, 2022	0.0200	0.0200	0.0170	0.0170	28,938	+0.00(+6.25%)
Oct 03, 2022	0.0160	0.0160	0.0160	0.0160	454	+0.00(+0.00%)
Sep 30, 2022	0.0160	0.0160	0.0160	0.0160	854	+0.00(+0.00%)
Sep 27, 2022				0.0160	2	-0.00(-5.88%)
Sep 23, 2022				0.0170	81	+0.00(+6.25%)
Sep 22, 2022	0.0160	0.0160	0.0160	0.0160	500	-0.01(-29.82%)
Sep 21, 2022	0.0228	0.0228	0.0228	0.0228	4,001	+0.01(+43.40%)
Sep 20, 2022	0.0160	0.0178	0.0150	0.0159	89,467	-0.00(-1.24%)
Sep 19, 2022	0.0161	0.0161	0.0161	0.0161	6,000	-0.00(-7.47%)
Sep 15, 2022				0.0174	0	-0.00(-8.42%)
Sep 14, 2022	0.0190	0.0190	0.0190	0.0190	68,935	+0.00(+2.70%)
Sep 13, 2022	0.0222	0.0222	0.0183	0.0185	16,967	-0.01(-37.29%)
Sep 12, 2022	0.0295	0.0295	0.0295	0.0295	1,500	+0.01(+47.50%)
Sep 07, 2022				0.0200	0	+0.00(+2.56%)
Sep 06, 2022	0.0200	0.0200	0.0195	0.0195	9,739	+0.00(+8.33%)
Sep 02, 2022	0.0180	0.0200	0.0180	0.0180	49,079	+0.00(+8.43%)
Aug 31, 2022				0.0166	0	-0.00(-5.68%)
Aug 30, 2022	0.0162	0.0176	0.0150	0.0176	190,910	-0.00(-2.76%)
Aug 29, 2022	0.0239	0.0240	0.0163	0.0181	38,494	-0.00(-16.59%)
Aug 26, 2022	0.0200	0.0217	0.0179	0.0217	343,600	+0.00(+21.23%)
Aug 25, 2022	0.0179	0.0190	0.0179	0.0179	19,425	-0.00(-10.50%)
Aug 23, 2022				0.0200	50	+0.00(+0.00%)
Aug 22, 2022	0.0170	0.0200	0.0170	0.0200	152,152	+0.00(+3.63%)
Aug 19, 2022	0.0230	0.0230	0.0180	0.0193	178,362	-0.00(-16.45%)
Aug 18, 2022	0.0231	0.0231	0.0231	0.0231	1,273	+0.00(+0.00%)
Aug 17, 2022	0.0231	0.0231	0.0231	0.0231	108	+0.00(+0.43%)
Aug 16, 2022	0.0230	0.0230	0.0230	0.0230	1,489	-0.01(-24.34%)
Aug 15, 2022	0.0260	0.0304	0.0260	0.0304	60,436	+0.00(+12.18%)
Aug 12, 2022	0.0271	0.0271	0.0271	0.0271	1,819	+0.00(+4.23%)
Aug 10, 2022				0.0260	101	-0.00(-7.80%)
Aug 09, 2022	0.0282	0.0304	0.0282	0.0282	14,523	-0.00(-7.24%)
Aug 08, 2022	0.0304	0.0304	0.0304	0.0304	7,500	+0.00(+16.92%)
Aug 05, 2022	0.0274	0.0274	0.0260	0.0260	1,500	-0.00(-14.47%)
Aug 04, 2022	0.0304	0.0304	0.0304	0.0304	3,100	+0.00(+1.33%)
Jul 29, 2022				0.0300	0	-0.00(-1.32%)
Jul 26, 2022				0.0304	0	-0.00(-0.33%)
Jul 22, 2022				0.0305	0	+0.00(+17.31%)
Jul 21, 2022	0.0250	0.0278	0.0250	0.0260	8,325	+0.00(+17.12%)
Jul 20, 2022	0.0305	0.0305	0.0222	0.0222	10,275	-0.01(-27.21%)
Jul 19, 2022	0.0221	0.0305	0.0221	0.0305	15,525	-0.00(-2.24%)
Jul 18, 2022	0.0312	0.0312	0.0312	0.0312	20,081	-0.00(-0.32%)
Jul 15, 2022	0.0313	0.0313	0.0220	0.0313	19,733	+0.00(+4.33%)
Jul 14, 2022	0.0319	0.0319	0.0260	0.0300	81,900	+0.00(+15.38%)
Jul 13, 2022	0.0260	0.0260	0.0260	0.0260	135	-0.01(-18.50%)
Jul 12, 2022	0.0260	0.0319	0.0260	0.0319	31,318	+0.00(+3.24%)
Jun 30, 2022				0.0309	0	-0.00(-3.13%)
Jun 29, 2022	0.0260	0.0319	0.0260	0.0319	5,041	+0.00(+10.00%)
Jun 21, 2022				0.0290	50	+0.00(+0.69%)
Jun 17, 2022	0.0289	0.0319	0.0288	0.0288	28,200	-0.00(-11.93%)
Jun 15, 2022				0.0327	0	-0.00(-0.30%)
Jun 14, 2022	0.0227	0.0328	0.0227	0.0328	11,010	-0.00(-1.50%)
Jun 13, 2022	0.0333	0.0333	0.0333	0.0333	556	-0.00(-0.30%)
Jun 09, 2022				0.0334	0	+0.00(+13.99%)
Jun 08, 2022	0.0293	0.0293	0.0293	0.0293	10,000	+0.00(+4.27%)
Jun 07, 2022	0.0281	0.0281	0.0281	0.0281	141	-0.01(-16.37%)
Jun 06, 2022	0.0336	0.0336	0.0336	0.0336	1,000	-0.00(-0.59%)
Jun 03, 2022	0.0240	0.0338	0.0192	0.0338	83,255	+0.01(+30.00%)
Jun 01, 2022				0.0260	20	+0.00(+0.00%)
May 31, 2022	0.0260	0.0260	0.0260	0.0260	3,703	+0.00(+0.00%)
May 26, 2022				0.0260	0	+0.00(+1.17%)
May 24, 2022				0.0257	0	+0.00(+14.22%)
May 20, 2022				0.0225	61	-0.00(-16.67%)
May 19, 2022	0.0265	0.0270	0.0257	0.0270	56,000	+0.00(+8.00%)
May 18, 2022	0.0243	0.0250	0.0243	0.0250	22,605	-0.00(-7.41%)
May 17, 2022	0.0271	0.0272	0.0215	0.0270	31,300	+0.00(+0.00%)
May 16, 2022	0.0270	0.0270	0.0270	0.0270	10,000	-0.00(-0.74%)
May 13, 2022	0.0272	0.0272	0.0272	0.0272	1,000	+0.00(+0.00%)
May 12, 2022	0.0243	0.0272	0.0243	0.0272	25,500	+0.00(+19.30%)
May 11, 2022	0.0271	0.0272	0.0213	0.0228	25,304	-0.00(-16.18%)
May 10, 2022	0.0250	0.0280	0.0199	0.0272	83,571	+0.00(+9.24%)
May 09, 2022	0.0310	0.0345	0.0191	0.0249	291,146	-0.01(-21.45%)
May 05, 2022				0.0317	0	+0.00(+2.26%)
May 04, 2022	0.0340	0.0340	0.0290	0.0310	32,721	+0.00(+10.71%)
May 03, 2022	0.0285	0.0285	0.0280	0.0280	430	-0.01(-17.40%)

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.