Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritas Farms Inc (OP: VFRM )

0.0179 +0.0008 (+4.68%)
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 (%)
Jun 28, 2019 1.550 1.590 1.420 1.490 77,000 +0.03(+2.05%)
Jun 27, 2019 1.465 1.540 1.420 1.460 83,390 +0.04(+2.82%)
Jun 26, 2019 1.500 1.540 1.410 1.420 91,612 -0.04(-2.74%)
Jun 25, 2019 1.500 1.500 1.280 1.460 119,237 +0.06(+4.29%)
Jun 24, 2019 1.630 1.750 1.230 1.400 430,193 -0.22(-13.57%)
Jun 21, 2019 1.695 1.830 1.570 1.620 486,700 -0.16(-8.99%)
Jun 20, 2019 1.480 1.800 1.440 1.780 431,462 +0.31(+21.42%)
Jun 19, 2019 1.380 1.630 1.320 1.466 254,471 +0.15(+11.06%)
Jun 18, 2019 1.260 1.680 1.170 1.320 540,428 +0.17(+14.78%)
Jun 17, 2019 0.9800 1.200 0.8632 1.150 470,269 +0.25(+27.78%)
Jun 14, 2019 0.7000 0.9150 0.7000 0.9000 432,800 +0.20(+28.57%)
Jun 13, 2019 0.6900 0.7000 0.6780 0.7000 80,489 +0.05(+7.69%)
Jun 12, 2019 0.6400 0.6900 0.6400 0.6500 83,395 +0.01(+1.56%)
Jun 11, 2019 0.5700 0.6750 0.5400 0.6400 135,490 +0.06(+10.34%)
Jun 10, 2019 0.6850 0.6925 0.5800 0.5800 90,034 -0.11(-15.45%)
Jun 07, 2019 0.6850 0.6908 0.6850 0.6860 25,700 -0.04(-6.01%)
Jun 06, 2019 0.7400 0.7400 0.6710 0.7299 17,088 -0.01(-1.36%)
Jun 05, 2019 0.7000 0.7400 0.6750 0.7400 16,047 +0.04(+5.71%)
Jun 04, 2019 0.6602 0.7000 0.6602 0.7000 77,465 +0.00(+0.00%)
Jun 03, 2019 0.7250 0.7400 0.6600 0.7000 69,688 -0.03(-4.11%)
May 31, 2019 0.7500 0.7500 0.6700 0.7300 47,100 -0.07(-8.74%)
May 30, 2019 0.7931 0.7999 0.6620 0.7999 7,950 +0.05(+6.67%)
May 29, 2019 0.7600 0.7600 0.6500 0.7499 52,713 -0.04(-5.08%)
May 28, 2019 0.8000 0.8100 0.7800 0.7900 25,813 +0.00(+0.00%)
May 24, 2019 0.8200 0.8200 0.7700 0.7900 48,200 +0.02(+1.94%)
May 23, 2019 0.8000 0.8000 0.7700 0.7750 20,194 -0.03(-3.13%)
May 22, 2019 0.7900 0.8190 0.7700 0.8000 28,510 +0.00(+0.00%)
May 21, 2019 0.7500 0.8099 0.7500 0.8000 10,073 +0.05(+6.67%)
May 20, 2019 0.8100 0.8100 0.7500 0.7500 37,930 -0.05(-6.06%)
May 17, 2019 0.8800 0.8800 0.7700 0.7984 106,700 +0.03(+3.69%)
May 16, 2019 0.7500 0.7700 0.7000 0.7700 62,710 +0.02(+2.67%)
May 15, 2019 0.7400 0.7500 0.7300 0.7500 37,470 -0.02(-2.91%)
May 14, 2019 0.7800 0.8000 0.7500 0.7725 53,990 +0.02(+3.00%)
May 13, 2019 0.7900 0.8150 0.7400 0.7500 51,884 -0.05(-6.25%)
May 10, 2019 0.8000 0.8299 0.7950 0.8000 31,000 -0.03(-3.60%)
May 09, 2019 0.9000 0.9000 0.8000 0.8299 66,788 -0.03(-3.50%)
May 08, 2019 0.8700 0.9000 0.7800 0.8600 105,048 +0.02(+2.39%)
May 07, 2019 0.8850 0.8850 0.7900 0.8399 80,753 +0.01(+1.19%)
May 06, 2019 0.8250 0.9000 0.8200 0.8300 47,954 +0.00(+0.00%)
May 03, 2019 0.8900 0.8900 0.8250 0.8300 54,100 -0.01(-1.19%)
May 02, 2019 0.8900 0.8900 0.8200 0.8400 27,292 -0.04(-4.55%)
May 01, 2019 0.9000 0.9000 0.7900 0.8800 22,521 +0.02(+2.33%)
Apr 30, 2019 0.9200 0.9200 0.8300 0.8600 52,237 -0.02(-2.27%)
Apr 29, 2019 0.8100 0.9100 0.8000 0.8800 121,134 +0.07(+8.64%)
Apr 26, 2019 0.9200 0.9200 0.8100 0.8100 102,100 -0.07(-7.95%)
Apr 25, 2019 0.8700 0.9800 0.8500 0.8800 134,384 +0.01(+1.15%)
Apr 24, 2019 0.9200 0.9200 0.8400 0.8700 52,927 +0.02(+2.35%)
Apr 23, 2019 0.8499 0.8700 0.8010 0.8500 70,324 +0.00(+0.04%)
Apr 22, 2019 0.8499 0.8499 0.8000 0.8497 59,876 +0.05(+6.21%)
Apr 18, 2019 0.9250 0.9250 0.7800 0.8000 117,200 -0.03(-3.61%)
Apr 17, 2019 0.8250 0.9545 0.8100 0.8300 68,953 -0.08(-8.55%)
Apr 16, 2019 0.9587 0.9587 0.9000 0.9076 43,555 +0.01(+0.84%)
Apr 15, 2019 0.9800 0.9800 0.8700 0.9000 149,888 -0.03(-3.23%)
Apr 12, 2019 0.9300 0.9849 0.8800 0.9300 151,200 +0.00(+0.00%)
Apr 11, 2019 0.9400 1.000 0.9200 0.9300 171,706 +0.00(+0.00%)
Apr 10, 2019 0.9500 0.9500 0.8900 0.9300 170,076 +0.00(+0.00%)
Apr 09, 2019 0.9800 1.000 0.8800 0.9300 331,914 -0.05(-5.10%)
Apr 08, 2019 0.8200 1.000 0.7200 0.9800 426,275 +0.19(+24.05%)
Apr 05, 2019 0.6600 0.7980 0.6600 0.7900 293,800 +0.08(+11.27%)
Apr 04, 2019 0.6800 0.7100 0.6400 0.7100 175,264 +0.05(+7.58%)
Apr 03, 2019 0.6700 0.6700 0.6100 0.6600 144,756 +0.01(+1.54%)
Apr 02, 2019 0.6500 0.6500 0.6000 0.6500 21,540 +0.01(+0.78%)
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.