Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritas Farms Inc (OP: VFRM )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 16, 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 (%)
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%)
May 01, 2023 0.0500 0.0500 0.0500 0.0500 5,039 +0.00(+0.40%)
Apr 28, 2023 0.0498 0.0498 0.0498 0.0498 10,000 +0.01(+24.50%)
Apr 27, 2023 0.0446 0.0446 0.0400 0.0400 41,360 -0.01(-24.39%)
Apr 26, 2023 0.0529 0.0529 0.0529 0.0529 1,500 +0.00(+5.80%)
Apr 25, 2023 0.0507 0.0507 0.0500 0.0500 149,708 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 1,511 -0.02(-26.69%)
Apr 20, 2023 0.0682 150 +0.02(+36.40%)
Apr 18, 2023 0.0500 63 -0.01(-15.68%)
Apr 14, 2023 0.0593 0 +0.01(+16.27%)
Apr 12, 2023 0.0510 0 +0.00(+1.80%)
Apr 11, 2023 0.0500 0.0687 0.0500 0.0501 35,000 +0.01(+11.33%)
Apr 10, 2023 0.0638 0.0638 0.0400 0.0450 170,993 -0.01(-18.18%)
Apr 05, 2023 0.0550 0 +0.00(+8.91%)
Apr 04, 2023 0.0502 0.0615 0.0502 0.0505 8,350 -0.01(-17.89%)
Apr 03, 2023 0.0663 0.0725 0.0500 0.0615 44,295 -0.01(-15.17%)
Mar 31, 2023 0.0613 0.0725 0.0613 0.0725 2,759 +0.00(+0.00%)
Mar 30, 2023 0.0732 0.0732 0.0613 0.0725 12,340 +0.01(+17.69%)
Mar 28, 2023 0.0616 110 -0.01(-9.81%)
Mar 24, 2023 0.0683 0 +0.01(+10.70%)
Mar 23, 2023 0.0676 0.0725 0.0551 0.0617 129,200 +0.00(+3.01%)
Mar 22, 2023 0.0625 0.0650 0.0599 0.0599 20,734 +0.00(+6.02%)
Mar 21, 2023 0.0423 0.0790 0.0423 0.0565 67,472 +0.01(+11.88%)
Mar 20, 2023 0.0505 0.0505 0.0505 0.0505 625 +0.00(+0.00%)
Mar 17, 2023 0.0400 0.0505 0.0400 0.0505 10,496 +0.01(+26.25%)
Mar 16, 2023 0.0500 0.0500 0.0400 0.0400 2,265 +0.00(+6.38%)
Mar 14, 2023 0.0376 43 -0.00(-6.00%)
Mar 10, 2023 0.0400 0 -0.03(-38.46%)
Mar 09, 2023 0.0492 0.0650 0.0420 0.0650 21,625 +0.02(+61.29%)
Mar 08, 2023 0.0400 0.0646 0.0400 0.0403 3,247 +0.00(+0.25%)
Mar 06, 2023 0.0402 0 -0.01(-23.43%)
Mar 03, 2023 0.0525 0.0525 0.0525 0.0525 31,050 +0.00(+5.00%)
Mar 02, 2023 0.0400 0.0500 0.0400 0.0500 81,600 +0.01(+11.11%)
Feb 28, 2023 0.0450 0 +0.00(+0.00%)
Feb 27, 2023 0.0476 0.0476 0.0450 0.0450 65,000 -0.01(-10.00%)
Feb 23, 2023 0.0500 0 -0.00(-4.76%)
Feb 22, 2023 0.0525 0.0525 0.0500 0.0525 25,750 +0.00(+3.35%)
Feb 21, 2023 0.0575 0.0626 0.0502 0.0508 111,209 -0.01(-20.38%)
Feb 17, 2023 0.0750 0.0750 0.0638 0.0638 9,796 +0.01(+27.60%)
Feb 16, 2023 0.0400 0.0500 0.0376 0.0500 106,051 +0.01(+23.46%)
Feb 15, 2023 0.0426 0.0450 0.0405 0.0405 23,250 +0.00(+0.50%)
Feb 14, 2023 0.0420 0.0426 0.0403 0.0403 9,750 -0.00(-1.71%)
Feb 13, 2023 0.0395 0.0414 0.0395 0.0410 32,474 +0.01(+13.89%)
Feb 10, 2023 0.0350 0.0360 0.0350 0.0360 38,000 +0.00(+2.86%)
Feb 09, 2023 0.0231 0.0350 0.0231 0.0350 115,156 +0.01(+62.04%)
Feb 08, 2023 0.0201 0.0216 0.0201 0.0216 2,417 -0.00(-6.09%)
Feb 07, 2023 0.0200 0.0230 0.0180 0.0230 55,363 +0.00(+15.00%)
Feb 06, 2023 0.0180 0.0200 0.0180 0.0200 5,554 -0.01(-25.93%)
Feb 03, 2023 0.0270 0.0270 0.0270 0.0270 400 +0.01(+50.00%)
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.