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

Veritas Farms Inc (OP: VFRM )

0.0170 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 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 (%)
Apr 30, 2024 0.0170 0.0170 0.0160 0.0160 25,500 -0.00(-5.88%)
Apr 26, 2024 0.0170 0 -0.00(-12.37%)
Apr 25, 2024 0.0176 0.0194 0.0176 0.0194 18,010 -0.00(-3.96%)
Apr 18, 2024 0.0202 0 -0.00(-3.81%)
Apr 17, 2024 0.0210 0.0210 0.0210 0.0210 175 +0.00(+16.02%)
Apr 16, 2024 0.0181 0.0194 0.0181 0.0181 500 +0.00(+6.47%)
Apr 15, 2024 0.0170 0.0170 0.0170 0.0170 1,001 +0.00(+0.00%)
Apr 11, 2024 0.0170 0 -0.00(-19.05%)
Apr 10, 2024 0.0210 0.0210 0.0210 0.0210 3,000 +0.00(+23.53%)
Apr 09, 2024 0.0170 0.0170 0.0170 0.0170 200 -0.00(-6.08%)
Apr 05, 2024 0.0181 0 -0.00(-12.56%)
Apr 04, 2024 0.0207 0.0207 0.0207 0.0207 250 -0.00(-8.41%)
Apr 01, 2024 0.0226 0 +0.00(+0.00%)
Mar 28, 2024 0.0226 0.0226 0.0226 0.0226 100 -0.00(-12.74%)
Mar 26, 2024 0.0259 0 +0.01(+48.85%)
Mar 25, 2024 0.0269 0.0269 0.0174 0.0174 5,600 -0.01(-35.56%)
Mar 20, 2024 0.0270 25 +0.01(+58.82%)
Mar 12, 2024 0.0170 0 +0.00(+0.00%)
Mar 11, 2024 0.0170 0.0170 0.0170 0.0170 2,500 -0.00(-9.09%)
Mar 07, 2024 0.0187 75 +0.00(+9.36%)
Feb 29, 2024 0.0171 0 -0.00(-14.50%)
Feb 27, 2024 0.0200 0 +0.00(+0.00%)
Feb 21, 2024 0.0200 36 +0.00(+0.00%)
Feb 15, 2024 0.0200 0 -0.01(-27.80%)
Feb 14, 2024 0.0235 0.0277 0.0200 0.0277 79,505 +0.00(+19.91%)
Feb 12, 2024 0.0231 0 -0.00(-9.41%)
Feb 07, 2024 0.0255 0 +0.00(+9.44%)
Feb 01, 2024 0.0233 0 -0.01(-24.84%)
Jan 26, 2024 0.0310 25 +0.00(+6.90%)
Jan 25, 2024 0.0275 0.0290 0.0268 0.0290 18,000 +0.01(+30.04%)
Jan 22, 2024 0.0223 0 +0.00(+0.00%)
Jan 17, 2024 0.0223 0 -0.01(-23.10%)
Jan 16, 2024 0.0240 0.0290 0.0240 0.0290 25,034 +0.01(+26.09%)
Jan 10, 2024 0.0230 0 +0.00(+4.55%)
Jan 09, 2024 0.0295 0.0295 0.0220 0.0220 44,300 -0.01(-25.42%)
Jan 08, 2024 0.0220 0.0295 0.0135 0.0295 60,000 +0.00(+14.34%)
Jan 05, 2024 0.0258 0.0258 0.0258 0.0258 945 +0.00(+17.27%)
Jan 04, 2024 0.0254 0.0254 0.0220 0.0220 2,200 -0.00(-4.35%)
Jan 03, 2024 0.0230 0.0230 0.0230 0.0230 10,000 -0.01(-17.86%)
Dec 29, 2023 0.0280 0 +0.00(+6.46%)
Dec 28, 2023 0.0194 0.0310 0.0194 0.0263 51,105 +0.00(+4.37%)
Dec 27, 2023 0.0160 0.0252 0.0160 0.0252 3,567 +0.01(+86.67%)
Dec 22, 2023 0.0135 10 -0.02(-56.87%)
Dec 21, 2023 0.0313 0.0313 0.0300 0.0313 9,048 +0.00(+1.29%)
Dec 20, 2023 0.0300 0.0309 0.0300 0.0309 450 -0.00(-4.92%)
Dec 19, 2023 0.0300 0.0325 0.0300 0.0325 81,500 +0.00(+8.33%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 500 -0.00(-6.25%)
Dec 14, 2023 0.0320 0.0320 0.0320 0.0320 725 -0.00(-1.54%)
Dec 12, 2023 0.0325 0 +0.00(+4.17%)
Dec 11, 2023 0.0325 0.0325 0.0300 0.0312 95,010 -0.00(-1.89%)
Dec 07, 2023 0.0318 0 +0.00(+17.34%)
Dec 06, 2023 0.0271 0.0271 0.0271 0.0271 500 -0.00(-12.86%)
Dec 05, 2023 0.0310 0.0311 0.0310 0.0311 8,750 -0.00(-5.76%)
Dec 04, 2023 0.0330 0.0330 0.0330 0.0330 3,140 +0.00(+6.45%)
Nov 30, 2023 0.0310 0 -0.01(-20.10%)
Nov 29, 2023 0.0349 0.0388 0.0349 0.0388 12,500 +0.00(+11.17%)
Nov 27, 2023 0.0349 0 +0.00(+0.00%)
Nov 21, 2023 0.0349 0 -0.00(-3.59%)
Nov 17, 2023 0.0362 5 +0.00(+3.72%)
Nov 16, 2023 0.0434 0.0434 0.0349 0.0349 4,836 -0.01(-19.77%)
Nov 15, 2023 0.0435 0.0435 0.0435 0.0435 1,501 -0.00(-0.91%)
Nov 10, 2023 0.0439 0 +0.01(+29.12%)
Nov 09, 2023 0.0340 0.0340 0.0340 0.0340 1,500 +0.00(+0.00%)
Nov 08, 2023 0.0340 0.0340 0.0340 0.0340 1,000 -0.00(-5.56%)
Nov 03, 2023 0.0360 0 -0.00(-7.69%)
Nov 02, 2023 0.0340 0.0390 0.0340 0.0390 10,000 +0.00(+0.00%)
Nov 01, 2023 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+14.71%)
Oct 31, 2023 0.0340 0.0340 0.0340 0.0340 2,352 -0.00(-5.56%)
Oct 30, 2023 0.0340 0.0390 0.0340 0.0360 313 -0.00(-9.77%)
Oct 27, 2023 0.0399 0.0399 0.0399 0.0399 7,100 +0.01(+17.35%)
Oct 25, 2023 0.0340 0 -0.01(-30.61%)
Oct 18, 2023 0.0490 0 +0.00(+0.00%)
Oct 17, 2023 0.0330 0.0490 0.0330 0.0490 2,625 +0.02(+53.13%)
Oct 13, 2023 0.0320 0 -0.02(-34.69%)
Oct 09, 2023 0.0490 0 +0.01(+12.13%)
Sep 29, 2023 0.0437 0 -0.00(-5.41%)
Sep 28, 2023 0.0410 0.0462 0.0410 0.0462 2,900 -0.00(-1.91%)
Sep 26, 2023 0.0471 0 -0.00(-5.80%)
Sep 18, 2023 0.0500 0 +0.00(+8.23%)
Sep 15, 2023 0.0438 0.0490 0.0400 0.0462 418,379 -0.01(-10.29%)
Sep 13, 2023 0.0515 0 -0.01(-12.56%)
Sep 12, 2023 0.0589 0.0589 0.0589 0.0589 27,597 +0.00(+0.34%)
Sep 11, 2023 0.0593 0.0593 0.0507 0.0587 74,100 +0.02(+41.45%)
Sep 08, 2023 0.0540 0.0645 0.0377 0.0415 233,200 -0.02(-29.66%)
Sep 07, 2023 0.0369 0.0720 0.0360 0.0590 310,830 +0.02(+59.89%)
Sep 06, 2023 0.0373 0.0373 0.0310 0.0369 14,008 +0.01(+53.75%)
Aug 17, 2023 0.0240 0 +0.00(+4.35%)
Aug 15, 2023 0.0230 0 -0.01(-26.98%)
Aug 11, 2023 0.0315 13 -0.01(-21.05%)
Aug 03, 2023 0.0399 0 +0.02(+84.72%)
Aug 02, 2023 0.0216 0.0307 0.0216 0.0216 500 -0.01(-29.18%)
Jul 31, 2023 0.0305 0 -0.00(-0.65%)
Jul 28, 2023 0.0375 0.0375 0.0214 0.0307 46,475 -0.00(-6.97%)
Jul 26, 2023 0.0330 0 +0.00(+0.00%)
Jul 25, 2023 0.0330 0.0330 0.0330 0.0330 226 +0.00(+9.63%)
Jul 24, 2023 0.0301 0.0301 0.0301 0.0301 533 -0.01(-24.56%)
Jul 21, 2023 0.0399 0.0399 0.0399 0.0399 13,070 +0.01(+33.00%)
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 31,237 +0.01(+57.89%)
Jul 19, 2023 0.0280 0.0310 0.0151 0.0190 117,360 -0.01(-43.79%)
Jul 18, 2023 0.0338 0.0338 0.0338 0.0338 200 +0.00(+12.67%)
Jul 14, 2023 0.0300 50 -0.01(-14.29%)
Jul 13, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 945 +0.00(+0.00%)
Jul 11, 2023 0.0405 0.0405 0.0300 0.0300 60,165 -0.01(-14.29%)
Jul 10, 2023 0.0350 0.0350 0.0350 0.0350 4,700 -0.00(-9.09%)
Jul 05, 2023 0.0385 0 +0.00(+10.00%)
Jul 03, 2023 0.0350 0.0350 0.0350 0.0350 1,500 -0.01(-25.37%)
Jun 29, 2023 0.0469 0 +0.01(+17.25%)
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 20,050 -0.01(-14.89%)
Jun 26, 2023 0.0470 0 +0.02(+73.43%)
Jun 23, 2023 0.0300 0.0300 0.0271 0.0271 2,000 +0.00(+4.23%)
Jun 22, 2023 0.0323 0.0323 0.0260 0.0260 2,650 -0.01(-19.50%)
Jun 21, 2023 0.0323 0.0323 0.0323 0.0323 113 +0.01(+21.89%)
Jun 16, 2023 0.0265 0 +0.00(+1.92%)
Jun 14, 2023 0.0260 0 -0.02(-46.72%)
May 05, 2023 0.0488 0 +0.01(+17.31%)
May 04, 2023 0.0408 0.0454 0.0408 0.0416 27,469 +0.00(+1.96%)
May 03, 2023 0.0410 0.0410 0.0408 0.0408 11,315 -0.01(-18.40%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
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.