Veritas Farms Inc (OP: VFRM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.3550	0.3999	0.3550	0.3600	9,958	-0.02(-4.00%)
Apr 29, 2020	0.3590	0.3999	0.3500	0.3750	25,781	+0.02(+4.31%)
Apr 28, 2020	0.4095	0.4095	0.3400	0.3595	3,921	-0.02(-5.15%)
Apr 27, 2020	0.3200	0.3790	0.3200	0.3790	17,187	+0.00(+0.00%)
Apr 24, 2020	0.3240	0.3790	0.2801	0.3790	43,300	+0.03(+8.60%)
Apr 23, 2020	0.3400	0.3975	0.3245	0.3490	22,608	+0.01(+2.65%)
Apr 22, 2020	0.3100	0.3500	0.3000	0.3400	19,785	-0.01(-2.86%)
Apr 21, 2020	0.3100	0.3500	0.2800	0.3500	22,906	+0.04(+12.90%)
Apr 20, 2020	0.3500	0.3800	0.3100	0.3100	29,712	-0.04(-11.43%)
Apr 17, 2020	0.3800	0.3800	0.3200	0.3500	2,300	+0.02(+6.06%)
Apr 16, 2020	0.3500	0.3500	0.3300	0.3300	6,826	-0.02(-5.71%)
Apr 15, 2020	0.3500	0.3500	0.3300	0.3500	6,600	+0.00(+0.00%)
Apr 14, 2020	0.3900	0.3900	0.3400	0.3500	17,100	+0.02(+6.06%)
Apr 13, 2020	0.3100	0.4400	0.3100	0.3300	3,242	-0.05(-13.16%)
Apr 09, 2020	0.3950	0.3950	0.3280	0.3800	39,300	-0.02(-5.00%)
Apr 08, 2020	0.3800	0.4000	0.3750	0.4000	12,975	+0.01(+2.56%)
Apr 07, 2020	0.4000	0.4000	0.3750	0.3900	5,137	+0.00(+0.00%)
Apr 06, 2020	0.4000	0.4000	0.3600	0.3900	15,819	-0.01(-2.50%)
Apr 03, 2020	0.4000	0.4000	0.2500	0.4000	22,300	+0.01(+2.56%)
Apr 02, 2020	0.3600	0.4000	0.3600	0.3900	5,600	+0.03(+8.33%)
Apr 01, 2020	0.3800	0.3800	0.3600	0.3600	17,809	-0.02(-4.00%)
Mar 31, 2020	0.4000	0.4000	0.3750	0.3750	31,859	+0.01(+3.45%)
Mar 30, 2020	0.4000	0.4000	0.3625	0.3625	1,257	-0.04(-9.38%)
Mar 27, 2020	0.5500	0.5500	0.3875	0.4000	49,700	-0.07(-13.98%)
Mar 26, 2020	0.4400	0.5150	0.3500	0.4650	65,444	+0.10(+25.68%)
Mar 25, 2020	0.2000	0.4400	0.2000	0.3700	17,663	+0.01(+2.78%)
Mar 24, 2020	0.3940	0.4500	0.3400	0.3600	13,003	-0.05(-11.66%)
Mar 23, 2020	0.4300	0.4300	0.3200	0.4075	6,806	-0.02(-5.23%)
Mar 20, 2020	0.2900	0.4500	0.2900	0.4300	4,900	-0.03(-6.52%)
Mar 19, 2020	0.4300	0.4600	0.3100	0.4600	28,190	+0.14(+43.75%)
Mar 18, 2020	0.4440	0.4440	0.2600	0.3200	58,393	-0.15(-32.28%)
Mar 17, 2020	0.4625	0.4725	0.4600	0.4725	3,075	+0.13(+38.97%)
Mar 16, 2020	0.3000	0.4100	0.3000	0.3400	16,572	-0.09(-21.39%)
Mar 13, 2020	0.6100	0.6100	0.3900	0.4325	26,200	+0.03(+8.12%)
Mar 12, 2020	0.4600	0.6100	0.4000	0.4000	63,409	-0.14(-25.93%)
Mar 11, 2020	0.5200	0.5800	0.5200	0.5400	9,598	+0.02(+3.85%)
Mar 10, 2020	0.5625	0.6250	0.4800	0.5200	40,873	-0.05(-8.79%)
Mar 09, 2020	0.5900	0.6160	0.5701	0.5701	9,683	-0.01(-1.71%)
Mar 06, 2020	0.6000	0.6500	0.5800	0.5800	14,200	-0.01(-1.69%)
Mar 05, 2020	0.6000	0.6800	0.5900	0.5900	33,975	-0.01(-1.67%)
Mar 04, 2020	0.5800	0.6700	0.5600	0.6000	20,529	+0.05(+9.09%)
Mar 03, 2020	0.6150	0.6400	0.5351	0.5500	29,569	-0.11(-16.67%)
Mar 02, 2020	0.7000	0.7000	0.6200	0.6600	17,315	-0.04(-5.71%)
Feb 28, 2020	0.6000	0.7000	0.6000	0.7000	7,600	+0.11(+18.64%)
Feb 27, 2020	0.5100	0.6500	0.5100	0.5900	3,590	-0.07(-10.44%)
Feb 26, 2020	0.6000	0.6675	0.6000	0.6588	11,091	-0.03(-4.52%)
Feb 25, 2020	0.6800	0.7200	0.6000	0.6900	7,108	-0.06(-8.00%)
Feb 24, 2020	0.8600	0.8600	0.6000	0.7500	22,659	+0.01(+1.35%)
Feb 21, 2020	0.7100	0.7500	0.6800	0.7400	5,300	+0.05(+7.56%)
Feb 20, 2020	0.5900	0.7900	0.5900	0.6880	28,322	+0.09(+14.67%)
Feb 19, 2020	0.6050	0.6200	0.5900	0.6000	38,813	+0.01(+1.69%)
Feb 18, 2020	0.5900	0.6200	0.5900	0.5900	22,632	-0.03(-4.84%)
Feb 14, 2020	0.7300	0.7300	0.6000	0.6200	55,600	-0.07(-10.79%)
Feb 13, 2020	0.7150	0.7150	0.6900	0.6950	5,831	-0.01(-0.71%)
Feb 12, 2020	0.7000	0.7150	0.6800	0.7000	8,720	-0.01(-0.71%)
Feb 11, 2020	0.6200	0.8300	0.6200	0.7050	43,440	-0.09(-11.33%)
Feb 10, 2020	0.8400	0.8400	0.6000	0.7951	63,826	-0.04(-5.35%)
Feb 07, 2020	0.8500	0.8500	0.7121	0.8400	2,000	+0.04(+5.00%)
Feb 06, 2020	0.8750	0.9000	0.6600	0.8000	31,446	-0.05(-5.88%)
Feb 05, 2020	0.9200	0.9200	0.7600	0.8500	5,370	+0.09(+11.84%)
Feb 04, 2020	0.9000	0.9000	0.7600	0.7600	7,171	-0.12(-13.64%)

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.