Skip to main content
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 7, 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, 2021 0.1500 0.1843 0.1375 0.1843 43,900 +0.04(+31.64%)
Apr 29, 2021 0.1555 0.1555 0.1300 0.1400 147,198 -0.02(-12.50%)
Apr 28, 2021 0.1600 0.1600 0.1600 0.1600 10,146 +0.00(+0.00%)
Apr 27, 2021 0.1600 0.1650 0.1500 0.1600 45,778 -0.01(-3.03%)
Apr 26, 2021 0.1797 0.1825 0.1500 0.1650 80,515 -0.03(-17.00%)
Apr 23, 2021 0.2000 0.2000 0.1500 0.1988 32,600 +0.01(+7.46%)
Apr 22, 2021 0.1999 0.2000 0.1648 0.1850 72,035 -0.02(-11.90%)
Apr 21, 2021 0.1500 0.2100 0.1500 0.2100 74,411 +0.06(+41.13%)
Apr 20, 2021 0.1500 0.1500 0.1400 0.1488 34,332 +0.01(+6.29%)
Apr 19, 2021 0.1560 0.1680 0.1375 0.1400 88,315 -0.03(-19.40%)
Apr 16, 2021 0.1600 0.1800 0.1600 0.1737 25,900 +0.02(+15.03%)
Apr 15, 2021 0.2100 0.2100 0.1501 0.1510 125,667 -0.04(-20.57%)
Apr 14, 2021 0.2010 0.2199 0.1900 0.1901 34,656 -0.03(-13.55%)
Apr 13, 2021 0.2058 0.2199 0.2058 0.2199 1,767 +0.01(+4.71%)
Apr 12, 2021 0.2011 0.2200 0.2011 0.2100 19,090 -0.00(-0.05%)
Apr 09, 2021 0.2252 0.2253 0.2100 0.2101 21,900 -0.01(-4.72%)
Apr 08, 2021 0.2200 0.2298 0.2100 0.2205 17,132 -0.01(-3.29%)
Apr 07, 2021 0.2110 0.2280 0.2105 0.2280 10,113 -0.01(-5.00%)
Apr 06, 2021 0.2105 0.2400 0.2105 0.2400 8,382 +0.00(+0.00%)
Apr 05, 2021 0.2400 0.2400 0.2400 0.2400 221 +0.01(+3.09%)
Apr 01, 2021 0.2328 0.2328 0.2328 0.2328 1,000 +0.01(+3.24%)
Mar 31, 2021 0.2101 0.2400 0.2101 0.2255 23,455 +0.00(+0.18%)
Mar 30, 2021 0.2300 0.2300 0.2100 0.2251 17,603 -0.00(-2.13%)
Mar 29, 2021 0.2300 0.2300 0.2100 0.2300 21,750 -0.01(-4.17%)
Mar 26, 2021 0.2300 0.2400 0.2300 0.2400 98,000 +0.01(+4.35%)
Mar 25, 2021 0.2400 0.2500 0.2300 0.2300 26,491 -0.01(-4.17%)
Mar 24, 2021 0.2360 0.2400 0.2360 0.2400 1,825 -0.01(-4.00%)
Mar 23, 2021 0.2360 0.2500 0.2350 0.2500 9,700 -0.01(-3.85%)
Mar 22, 2021 0.2734 0.2734 0.2310 0.2600 10,570 -0.01(-4.59%)
Mar 19, 2021 0.2600 0.2800 0.2500 0.2725 3,500 +0.00(+0.93%)
Mar 18, 2021 0.2303 0.2700 0.2300 0.2700 6,250 -0.01(-4.26%)
Mar 17, 2021 0.2820 0.2820 0.2820 0.2820 307 -0.00(-0.70%)
Mar 16, 2021 0.2840 0.2840 0.2361 0.2840 6,006 +0.01(+3.65%)
Mar 15, 2021 0.2744 0.2843 0.2558 0.2740 7,249 +0.01(+3.40%)
Mar 12, 2021 0.2530 0.2800 0.2505 0.2650 29,400 -0.02(-6.36%)
Mar 11, 2021 0.2301 0.2888 0.2301 0.2830 35,301 +0.02(+6.87%)
Mar 10, 2021 0.2809 0.2809 0.2500 0.2648 14,385 +0.02(+7.34%)
Mar 09, 2021 0.2738 0.2738 0.2310 0.2467 13,854 +0.01(+5.16%)
Mar 08, 2021 0.2300 0.2433 0.2300 0.2346 3,988 -0.02(-7.02%)
Mar 05, 2021 0.2301 0.2940 0.2300 0.2523 45,400 -0.00(-0.79%)
Mar 04, 2021 0.2230 0.2860 0.2230 0.2543 66,367 -0.01(-2.98%)
Mar 03, 2021 0.2600 0.2900 0.2240 0.2621 15,942 -0.03(-9.59%)
Mar 02, 2021 0.2682 0.2899 0.2610 0.2899 10,401 -0.01(-4.26%)
Mar 01, 2021 0.2500 0.3199 0.2450 0.3028 123,589 -0.02(-5.23%)
Feb 26, 2021 0.3200 0.3200 0.2302 0.3195 126,000 -0.00(-0.16%)
Feb 25, 2021 0.2650 0.3295 0.2000 0.3200 87,670 +0.02(+7.89%)
Feb 24, 2021 0.2800 0.3400 0.2570 0.2966 160,640 +0.05(+22.56%)
Feb 23, 2021 0.2600 0.2795 0.2331 0.2420 43,255 -0.01(-3.12%)
Feb 22, 2021 0.2361 0.2500 0.2360 0.2498 47,727 -0.00(-0.08%)
Feb 19, 2021 0.2798 0.2798 0.2302 0.2500 22,000 -0.03(-10.55%)
Feb 18, 2021 0.3000 0.3000 0.2300 0.2795 80,457 +0.03(+11.80%)
Feb 17, 2021 0.3100 0.3200 0.2400 0.2500 265,717 -0.04(-13.79%)
Feb 16, 2021 0.3520 0.3520 0.2785 0.2900 158,824 -0.06(-17.14%)
Feb 12, 2021 0.2500 0.3500 0.2301 0.3500 268,700 +0.10(+40.00%)
Feb 11, 2021 0.2500 0.3412 0.2301 0.2500 172,456 +0.02(+8.65%)
Feb 10, 2021 0.2450 0.2625 0.2210 0.2301 102,354 +0.00(+0.22%)
Feb 09, 2021 0.2200 0.2800 0.1720 0.2296 195,301 +0.01(+4.36%)
Feb 08, 2021 0.1901 0.2200 0.1901 0.2200 38,255 +0.03(+15.73%)
Feb 05, 2021 0.2100 0.2200 0.1877 0.1901 11,500 +0.00(+1.33%)
Feb 04, 2021 0.2038 0.2200 0.1876 0.1876 3,706 +0.00(+1.41%)
Feb 03, 2021 0.1800 0.2200 0.1720 0.1850 16,311 +0.01(+2.78%)
Feb 02, 2021 0.1800 0.2000 0.1800 0.1800 30,818 -0.03(-14.29%)
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.