Veritas Farms Inc (OP: VFRM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2019		0.9800	0.9800	0.9800	0	-0.03(-2.97%)
Sep 19, 2019	1.000	1.030	0.9000	1.010	116,340	+0.02(+2.02%)
Sep 18, 2019	1.000	1.000	0.9500	0.9900	55,686	-0.01(-1.00%)
Sep 17, 2019	1.040	1.050	0.9500	1.000	77,433	-0.04(-3.85%)
Sep 16, 2019	1.030	1.040	1.000	1.040	80,372	+0.04(+4.00%)
Sep 13, 2019	1.020	1.090	1.000	1.000	56,500	-0.02(-1.81%)
Sep 12, 2019	1.070	1.120	1.000	1.018	85,041	-0.05(-4.82%)
Sep 11, 2019	1.000	1.100	1.000	1.070	67,020	+0.06(+5.94%)
Sep 10, 2019	1.150	1.150	1.010	1.010	37,420	+0.00(+0.00%)
Sep 09, 2019	0.9900	1.170	0.9700	1.010	81,979	+0.04(+4.12%)
Sep 06, 2019	1.060	1.080	0.9500	0.9700	285,900	-0.10(-9.35%)
Sep 05, 2019	1.190	1.190	1.050	1.070	218,643	-0.15(-12.30%)
Sep 04, 2019	1.260	1.280	1.150	1.220	107,451	-0.04(-3.17%)
Sep 03, 2019	1.310	1.440	1.230	1.260	182,944	-0.04(-3.08%)
Aug 30, 2019	1.230	1.340	1.210	1.300	451,200	+0.10(+8.33%)
Aug 29, 2019	0.9150	1.230	0.9150	1.200	586,794	+0.28(+30.43%)
Aug 28, 2019	0.9500	0.9500	0.8800	0.9200	185,338	-0.03(-3.16%)
Aug 27, 2019	1.060	1.100	0.8100	0.9500	475,833	-0.17(-15.18%)
Aug 26, 2019	1.330	1.330	1.050	1.120	227,458	-0.20(-15.15%)
Aug 23, 2019	1.390	1.400	1.250	1.320	169,600	-0.07(-5.04%)
Aug 22, 2019	1.365	1.420	1.365	1.390	65,867	-0.01(-0.71%)
Aug 21, 2019	1.430	1.480	1.360	1.400	164,449	-0.04(-2.78%)
Aug 20, 2019	1.480	1.490	1.420	1.440	57,048	-0.03(-2.04%)
Aug 19, 2019	1.500	1.560	1.410	1.470	95,695	-0.02(-1.34%)
Aug 16, 2019	1.520	1.590	1.470	1.490	89,300	-0.01(-0.45%)
Aug 15, 2019	1.500	1.550	1.440	1.497	168,267	+0.08(+5.41%)
Aug 14, 2019	1.520	1.520	1.370	1.420	161,823	-0.07(-4.70%)
Aug 13, 2019	1.480	1.550	1.460	1.490	175,134	+0.01(+0.68%)
Aug 12, 2019	1.600	1.620	1.470	1.480	154,367	-0.02(-1.33%)
Aug 09, 2019	1.600	1.600	1.410	1.500	369,000	-0.05(-3.23%)
Aug 08, 2019	1.595	1.700	1.510	1.550	406,311	-0.01(-0.69%)
Aug 07, 2019	1.850	1.850	1.510	1.561	786,947	-0.24(-13.29%)
Aug 06, 2019	1.860	1.990	1.780	1.800	291,206	-0.04(-2.17%)
Aug 05, 2019	2.290	2.290	1.750	1.840	792,848	-0.09(-4.62%)
Aug 02, 2019	1.650	1.960	1.600	1.929	598,800	+0.34(+21.33%)
Aug 01, 2019	1.365	1.670	1.365	1.590	304,333	+0.13(+8.90%)
Jul 31, 2019	1.485	1.490	1.420	1.460	67,021	+0.05(+3.55%)
Jul 30, 2019	1.440	1.440	1.370	1.410	32,139	-0.04(-2.76%)
Jul 29, 2019	1.400	1.510	1.320	1.450	130,375	+0.10(+7.41%)
Jul 26, 2019	1.200	1.360	1.160	1.350	82,200	+0.15(+12.50%)
Jul 25, 2019	1.190	1.320	1.180	1.200	130,292	+0.00(+0.00%)
Jul 24, 2019	1.355	1.405	1.200	1.200	93,311	-0.14(-10.50%)
Jul 23, 2019	1.440	1.440	1.250	1.341	181,315	-0.07(-4.91%)
Jul 22, 2019	1.565	1.565	1.400	1.410	200,775	-0.14(-9.03%)
Jul 19, 2019	1.660	1.660	1.530	1.550	34,600	+0.00(+0.00%)
Jul 18, 2019	1.530	1.650	1.510	1.550	99,088	+0.05(+3.33%)
Jul 17, 2019	1.530	1.560	1.480	1.500	34,417	+0.00(+0.00%)
Jul 16, 2019	1.490	1.520	1.460	1.500	61,026	+0.04(+2.73%)
Jul 15, 2019	1.680	1.700	1.450	1.460	211,202	-0.16(-9.87%)
Jul 12, 2019	1.640	1.660	1.550	1.620	91,200	+0.03(+1.89%)
Jul 11, 2019	1.500	1.640	1.400	1.590	190,547	+0.09(+6.00%)
Jul 10, 2019	1.585	1.650	1.420	1.500	150,324	-0.10(-6.25%)
Jul 09, 2019	1.595	1.680	1.590	1.600	139,439	+0.00(+0.00%)
Jul 08, 2019	1.585	1.630	1.520	1.600	125,138	+0.10(+6.67%)
Jul 05, 2019	1.450	1.590	1.440	1.500	223,600	+0.08(+5.63%)
Jul 03, 2019	1.430	1.440	1.400	1.420	56,300	+0.01(+0.71%)
Jul 02, 2019	1.435	1.450	1.380	1.410	56,221	+0.01(+0.71%)

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.