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 30, 2020 0.3625 0.3625 0.3625 0.3625 792 +0.01(+2.11%)
Jun 29, 2020 0.3500 0.3900 0.3500 0.3550 10,363 -0.04(-8.97%)
Jun 26, 2020 0.3900 0.3900 0.3900 63 +0.00(+0.00%)
Jun 25, 2020 0.3800 0.3900 0.3300 0.3900 23,813 +0.05(+14.71%)
Jun 24, 2020 0.3700 0.3900 0.3300 0.3400 13,372 -0.04(-10.53%)
Jun 23, 2020 0.3800 0.3800 0.3800 0.3800 8,037 +0.00(+0.00%)
Jun 22, 2020 0.3750 0.3900 0.3500 0.3800 7,877 +0.01(+2.70%)
Jun 19, 2020 0.3850 0.3900 0.3700 0.3700 2,500 +0.00(+0.00%)
Jun 18, 2020 0.3700 0.3900 0.3600 0.3700 10,939 -0.03(-6.33%)
Jun 17, 2020 0.3400 0.4200 0.3400 0.3950 8,950 -0.01(-1.25%)
Jun 16, 2020 0.3400 0.4200 0.3400 0.4000 13,655 +0.07(+21.21%)
Jun 15, 2020 0.4040 0.4040 0.3300 0.3300 7,678 -0.10(-23.26%)
Jun 12, 2020 0.4300 0.4300 0.3400 0.4300 4,900 +0.05(+13.16%)
Jun 11, 2020 0.3900 0.4400 0.3800 0.3800 34,464 -0.04(-9.52%)
Jun 10, 2020 0.4300 0.4300 0.3975 0.4200 14,073 +0.01(+2.44%)
Jun 09, 2020 0.4300 0.4300 0.3650 0.4100 10,481 -0.02(-4.65%)
Jun 08, 2020 0.3101 0.4450 0.3101 0.4300 75,101 +0.01(+2.38%)
Jun 05, 2020 0.4299 0.4390 0.3800 0.4200 23,000 +0.04(+10.53%)
Jun 04, 2020 0.4299 0.4299 0.3600 0.3800 41,625 -0.04(-9.52%)
Jun 03, 2020 0.3850 0.4300 0.3600 0.4200 36,874 +0.04(+10.53%)
Jun 02, 2020 0.3500 0.3800 0.3100 0.3800 117,651 +0.03(+8.60%)
Jun 01, 2020 0.3500 0.3500 0.3100 0.3499 5,015 -0.00(-0.03%)
May 29, 2020 0.3400 0.3500 0.3400 0.3500 32,900 +0.00(+0.00%)
May 28, 2020 0.3500 0.3500 0.3100 0.3500 22,146 +0.00(+0.00%)
May 27, 2020 0.3100 0.3500 0.3100 0.3500 10,670 +0.04(+12.90%)
May 26, 2020 0.3103 0.3500 0.3006 0.3100 23,732 -0.02(-4.70%)
May 22, 2020 0.3250 0.3500 0.3006 0.3253 24,400 -0.01(-4.32%)
May 21, 2020 0.3625 0.3700 0.3100 0.3400 4,967 +0.01(+3.03%)
May 20, 2020 0.4198 0.4198 0.3000 0.3300 22,708 -0.04(-10.81%)
May 19, 2020 0.3500 0.3700 0.3100 0.3700 24,051 +0.06(+19.35%)
May 18, 2020 0.3000 0.3800 0.3000 0.3100 47,797 -0.07(-18.42%)
May 15, 2020 0.3925 0.3925 0.3500 0.3800 12,200 +0.00(+0.00%)
May 14, 2020 0.2950 0.4000 0.2950 0.3800 22,200 -0.02(-5.00%)
May 13, 2020 0.2800 0.4000 0.2800 0.4000 21,063 +0.04(+11.11%)
May 12, 2020 0.3600 0.3800 0.3600 0.3600 3,926 -0.02(-5.26%)
May 11, 2020 0.3675 0.4013 0.3500 0.3800 33,599 -0.03(-8.43%)
May 08, 2020 0.3950 0.4190 0.3800 0.4150 15,000 +0.01(+3.75%)
May 07, 2020 0.3500 0.4000 0.3500 0.4000 2,477 +0.01(+2.56%)
May 06, 2020 0.3700 0.4000 0.3655 0.3900 13,504 +0.02(+5.41%)
May 05, 2020 0.3450 0.3900 0.3450 0.3700 4,630 +0.01(+2.78%)
May 04, 2020 0.3900 0.3999 0.3500 0.3600 37,689 -0.02(-4.64%)
May 01, 2020 0.3799 0.3900 0.3550 0.3775 15,600 +0.02(+4.86%)
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%)
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.