Veritas Farms Inc (OP: VFRM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	0.6500	0.6500	0.5700	0.6450	45,402	-0.01(-0.77%)
Mar 29, 2019	0.6050	0.6800	0.6000	0.6500	70,600	+0.00(+0.00%)
Mar 28, 2019	0.6800	0.6800	0.5700	0.6500	88,340	+0.01(+1.56%)
Mar 27, 2019	0.6500	0.6500	0.6000	0.6400	114,508	-0.01(-1.54%)
Mar 26, 2019	0.6500	0.6500	0.5900	0.6500	50,263	+0.02(+3.17%)
Mar 25, 2019	0.6150	0.6500	0.5900	0.6300	36,200	-0.01(-1.56%)
Mar 22, 2019	0.6850	0.6850	0.5700	0.6400	36,200	-0.04(-5.88%)
Mar 21, 2019	0.6700	0.6830	0.6422	0.6800	67,484	+0.03(+4.62%)
Mar 20, 2019	0.6700	0.6700	0.6401	0.6500	41,730	+0.01(+1.56%)
Mar 19, 2019	0.6300	0.6850	0.5400	0.6400	198,489	+0.01(+0.79%)
Mar 18, 2019	0.6450	0.6450	0.4100	0.6350	187,600	+0.06(+9.48%)
Mar 15, 2019	0.6500	0.6925	0.5510	0.5800	202,100	-0.11(-15.33%)
Mar 14, 2019	0.6300	0.6850	0.6200	0.6850	76,925	+0.07(+10.48%)
Mar 13, 2019	0.6840	0.6840	0.6000	0.6200	50,275	+0.07(+12.52%)
Mar 12, 2019	0.6390	0.6550	0.5400	0.5510	141,600	-0.03(-5.81%)
Mar 11, 2019	0.6250	0.6250	0.5600	0.5850	124,069	+0.04(+8.33%)
Mar 08, 2019	0.5800	0.6099	0.5200	0.5400	127,800	-0.04(-6.90%)
Mar 07, 2019	0.6250	0.7000	0.4400	0.5800	424,970	-0.05(-7.94%)
Mar 06, 2019	0.5200	0.6500	0.5200	0.6300	257,765	+0.12(+24.63%)
Mar 05, 2019	0.5100	0.5200	0.4900	0.5055	167,858	-0.00(-0.88%)
Mar 04, 2019	0.5000	0.5200	0.4900	0.5100	194,791	+0.02(+4.08%)
Mar 01, 2019	0.4250	0.5100	0.4250	0.4900	195,000	+0.05(+11.36%)
Feb 28, 2019	0.4105	0.4700	0.4105	0.4400	160,821	+0.03(+7.19%)
Feb 27, 2019	0.3745	0.4800	0.3745	0.4105	147,500	+0.01(+2.62%)
Feb 26, 2019	0.4000	0.4090	0.3700	0.4000	35,845	+0.01(+2.56%)
Feb 25, 2019	0.3900	0.4100	0.3900	0.3900	90,145	+0.02(+4.56%)
Feb 22, 2019	0.3580	0.3900	0.3580	0.3730	34,700	+0.01(+2.19%)
Feb 21, 2019	0.3560	0.3700	0.3560	0.3650	30,225	-0.01(-1.35%)
Feb 20, 2019	0.3610	0.3800	0.3550	0.3700	64,600	-0.02(-4.64%)
Feb 19, 2019	0.3600	0.3880	0.3500	0.3880	205,100	+0.02(+4.86%)
Feb 15, 2019	0.4800	0.4800	0.3500	0.3700	57,800	-0.02(-5.13%)
Feb 14, 2019	0.3600	0.3900	0.3600	0.3900	32,200	+0.02(+5.69%)
Feb 13, 2019	0.3500	0.3690	0.3500	0.3690	1,133	-0.00(-0.27%)
Feb 12, 2019	0.3500	0.3900	0.3410	0.3700	62,800	-0.01(-2.63%)
Feb 11, 2019	0.3800	0.3800	0.3500	0.3800	61,032	-0.02(-5.00%)
Feb 08, 2019	0.3700	0.4500	0.3700	0.4000	72,300	+0.01(+2.56%)
Feb 07, 2019	0.3900	0.3900	0.3600	0.3900	14,800	+0.04(+11.43%)
Feb 06, 2019	0.3500	0.3900	0.3500	0.3500	9,232	-0.02(-5.41%)

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.