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 31, 2020 0.8100 0.8100 0.8100 0.8100 2,500 +0.11(+15.71%)
Jan 30, 2020 0.6800 0.7800 0.6800 0.7000 3,293 +0.02(+2.94%)
Jan 29, 2020 0.9200 0.9200 0.6500 0.6800 4,710 +0.08(+13.33%)
Jan 28, 2020 0.6500 0.9200 0.4550 0.6000 80,999 -0.10(-14.29%)
Jan 27, 2020 0.9000 0.9000 0.2010 0.7000 60,761 -0.16(-18.65%)
Jan 24, 2020 0.8700 0.8700 0.8100 0.8605 19,200 +0.01(+0.64%)
Jan 23, 2020 0.8800 0.9500 0.8050 0.8550 17,629 -0.07(-7.07%)
Jan 22, 2020 0.9300 0.9500 0.8800 0.9200 6,795 -0.03(-3.16%)
Jan 21, 2020 0.9800 0.9800 0.9200 0.9500 17,684 -0.03(-3.06%)
Jan 17, 2020 0.9200 1.010 0.8500 0.9800 24,800 +0.01(+1.03%)
Jan 16, 2020 0.9300 1.000 0.9200 0.9700 24,843 +0.05(+5.43%)
Jan 15, 2020 1.080 1.080 0.9200 0.9200 14,141 -0.04(-4.17%)
Jan 14, 2020 1.070 1.070 0.9600 0.9600 23,233 -0.04(-4.00%)
Jan 13, 2020 1.050 1.100 1.000 1.000 38,867 +0.00(+0.00%)
Jan 10, 2020 1.100 1.100 0.9900 1.000 23,700 +0.01(+0.50%)
Jan 09, 2020 1.000 1.000 0.9900 0.9950 19,368 +0.01(+0.51%)
Jan 08, 2020 0.9100 0.9900 0.9100 0.9900 48,137 +0.03(+3.13%)
Jan 07, 2020 1.000 1.040 0.9499 0.9600 24,081 -0.06(-5.88%)
Jan 06, 2020 1.000 1.080 0.9501 1.020 19,795 +0.02(+2.00%)
Jan 03, 2020 0.9499 1.000 0.9499 1.000 6,600 +0.05(+5.26%)
Jan 02, 2020 0.9399 1.000 0.8500 0.9500 24,498 +0.00(+0.00%)
Dec 31, 2019 1.000 1.012 0.9000 0.9500 33,900 -0.05(-5.00%)
Dec 30, 2019 1.000 1.100 0.8930 1.000 138,815 -0.04(-3.85%)
Dec 27, 2019 0.9500 1.080 0.9500 1.040 28,900 +0.09(+9.47%)
Dec 26, 2019 0.9500 1.040 0.9500 0.9500 25,773 -0.03(-3.06%)
Dec 24, 2019 1.140 1.140 0.8500 0.9800 57,500 +0.09(+10.11%)
Dec 23, 2019 1.005 1.100 0.8725 0.8900 40,477 -0.16(-15.24%)
Dec 20, 2019 1.030 1.090 0.9900 1.050 19,200 -0.05(-4.55%)
Dec 19, 2019 1.010 1.100 0.9600 1.100 28,368 +0.00(+0.00%)
Dec 18, 2019 1.120 1.120 1.000 1.100 33,865 -0.02(-1.79%)
Dec 17, 2019 1.130 1.200 1.110 1.120 27,587 -0.03(-2.61%)
Dec 16, 2019 1.250 1.350 1.150 1.150 31,864 -0.04(-2.95%)
Dec 13, 2019 1.325 1.350 1.140 1.185 19,500 -0.07(-5.95%)
Dec 12, 2019 1.300 1.325 1.150 1.260 27,082 +0.15(+13.51%)
Dec 11, 2019 1.400 1.500 1.050 1.110 54,889 -0.16(-12.60%)
Dec 10, 2019 1.280 1.280 1.210 1.270 20,798 -0.03(-2.31%)
Dec 09, 2019 1.393 1.400 1.280 1.300 15,036 -0.05(-3.70%)
Dec 06, 2019 1.400 1.400 1.350 1.350 7,000 -0.05(-3.57%)
Dec 05, 2019 1.450 1.450 1.350 1.400 4,725 +0.05(+3.70%)
Dec 04, 2019 1.380 1.480 1.350 1.350 14,646 -0.05(-3.57%)
Dec 03, 2019 1.500 1.500 1.390 1.400 5,962 -0.10(-6.67%)
Dec 02, 2019 1.500 1.500 1.480 1.500 21,344 +0.02(+1.35%)
Nov 29, 2019 1.530 1.530 1.480 1.480 3,100 -0.02(-1.33%)
Nov 27, 2019 1.400 1.500 1.350 1.500 3,200 +0.08(+5.63%)
Nov 26, 2019 1.325 1.440 1.220 1.420 27,987 +0.07(+5.19%)
Nov 25, 2019 1.460 1.482 1.320 1.350 13,215 -0.24(-15.09%)
Nov 22, 2019 1.590 1.590 1.490 1.590 5,000 -0.01(-0.63%)
Nov 21, 2019 1.460 1.650 1.460 1.600 10,408 -0.05(-3.03%)
Nov 20, 2019 1.730 1.730 1.570 1.650 24,145 -0.09(-5.17%)
Nov 19, 2019 1.200 1.755 1.170 1.740 119,461 +0.54(+45.00%)
Nov 18, 2019 1.300 1.350 1.150 1.200 70,700 -0.10(-7.69%)
Nov 15, 2019 1.500 1.500 1.200 1.300 59,200 -0.05(-3.70%)
Nov 14, 2019 1.500 1.500 1.300 1.350 46,270 -0.15(-10.00%)
Nov 13, 2019 1.600 1.600 1.500 1.500 5,873 +0.02(+1.35%)
Nov 12, 2019 1.510 1.510 1.470 1.480 14,439 -0.02(-1.33%)
Nov 11, 2019 1.510 1.660 1.480 1.500 12,398 -0.16(-9.64%)
Nov 08, 2019 1.550 1.660 1.550 1.660 4,800 +0.11(+7.10%)
Nov 07, 2019 1.465 1.550 1.465 1.550 8,372 +0.08(+5.59%)
Nov 06, 2019 1.425 1.600 1.420 1.468 21,527 +0.02(+1.24%)
Nov 05, 2019 1.650 1.650 1.440 1.450 43,350 -0.15(-9.38%)
Nov 04, 2019 1.550 1.790 1.550 1.600 8,288 +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.