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

Veritas Farms Inc (OP: VFRM )

0.0179 UNCHANGED
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 (%)
Jul 31, 2020 0.3150 0.3200 0.3100 0.3200 4,000 -0.02(-6.24%)
Jul 30, 2020 0.3500 0.3500 0.3413 0.3413 1,191 +0.00(+0.38%)
Jul 29, 2020 0.4200 0.4200 0.3100 0.3400 12,372 +0.02(+6.25%)
Jul 28, 2020 0.3100 0.3550 0.3100 0.3200 7,043 +0.00(+0.00%)
Jul 27, 2020 0.3150 0.3480 0.3100 0.3200 6,224 +0.01(+2.96%)
Jul 24, 2020 0.3550 0.4000 0.3100 0.3108 13,000 -0.04(-11.20%)
Jul 23, 2020 0.3100 0.3500 0.3100 0.3500 3,526 +0.04(+12.79%)
Jul 22, 2020 0.3300 0.3500 0.3100 0.3103 8,842 -0.02(-5.97%)
Jul 21, 2020 0.3500 0.3500 0.3300 0.3300 1,419 -0.01(-2.94%)
Jul 20, 2020 0.3400 0.3500 0.3300 0.3400 3,849 +0.01(+3.03%)
Jul 17, 2020 0.3400 0.3500 0.3300 0.3300 6,800 -0.01(-1.49%)
Jul 16, 2020 0.4200 0.4200 0.3200 0.3350 15,073 -0.01(-1.47%)
Jul 15, 2020 0.4200 0.4200 0.2900 0.3400 19,996 -0.01(-2.86%)
Jul 14, 2020 0.3300 0.3500 0.3300 0.3500 3,911 +0.00(+0.00%)
Jul 13, 2020 0.3650 0.3650 0.3430 0.3500 5,863 +0.02(+6.06%)
Jul 10, 2020 0.3350 0.3600 0.3300 0.3300 7,800 -0.02(-6.52%)
Jul 09, 2020 0.3500 0.4000 0.3500 0.3530 18,498 -0.01(-2.22%)
Jul 08, 2020 0.3844 0.3844 0.3500 0.3610 5,544 -0.02(-5.00%)
Jul 07, 2020 0.4100 0.4200 0.3300 0.3800 35,072 -0.02(-5.00%)
Jul 06, 2020 0.3500 0.4000 0.3500 0.4000 3,786 +0.02(+5.26%)
Jul 02, 2020 0.3300 0.4000 0.3300 0.3800 24,700 +0.05(+15.15%)
Jul 01, 2020 0.3600 0.3600 0.3300 0.3300 1,454 -0.03(-8.97%)
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%)
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.