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

Veritas Farms Inc (OP: VFRM )

0.0194 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 0.0955 0.0955 0.0955 0.0955 0 +0.01(+13.83%)
Oct 28, 2021 0.0700 0.0990 0.0700 0.0839 14,200 -0.01(-6.78%)
Oct 27, 2021 0.0802 0.0900 0.0802 0.0900 2,281 +0.01(+6.38%)
Oct 26, 2021 0.0775 0.0846 0.0750 0.0846 11,100 +0.00(+5.75%)
Oct 25, 2021 0.0715 0.0998 0.0715 0.0800 4,868 +0.00(+0.00%)
Oct 22, 2021 0.0800 0.0800 0.0800 0.0800 850 +0.01(+14.12%)
Oct 21, 2021 0.0999 0.0999 0.0701 0.0701 9,920 -0.01(-12.38%)
Oct 20, 2021 0.0711 0.0855 0.0711 0.0800 7,214 +0.01(+11.42%)
Oct 19, 2021 0.1400 0.1400 0.0714 0.0718 12,280 -0.03(-28.20%)
Oct 18, 2021 0.1400 0.1400 0.0689 0.1000 22,134 +0.04(+54.32%)
Oct 15, 2021 0.1025 0.1049 0.0648 0.0648 1,740 -0.05(-41.04%)
Oct 14, 2021 0.0824 0.1099 0.0645 0.1099 38,594 +0.01(+10.01%)
Oct 12, 2021 0.0999 0.0999 0.0999 0 -0.01(-9.18%)
Oct 11, 2021 0.1100 0.1100 0.0872 0.1100 1,818 +0.01(+8.91%)
Oct 08, 2021 0.1039 0.1039 0.0645 0.1010 5,106 +0.00(+1.61%)
Oct 07, 2021 0.0641 0.1090 0.0641 0.0994 50,100 -0.00(-0.50%)
Oct 06, 2021 0.0999 0.0999 0.0635 0.0999 5,580 +0.00(+0.91%)
Oct 05, 2021 0.1099 0.1100 0.0710 0.0990 50,892 -0.01(-10.00%)
Oct 04, 2021 0.1100 0.1100 0.0631 0.1100 14,142 +0.00(+0.00%)
Sep 30, 2021 0.1100 0.1100 0.1100 150 +0.00(+0.00%)
Sep 29, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Sep 28, 2021 0.1099 0.1100 0.1099 0.1100 44,385 +0.00(+0.00%)
Sep 27, 2021 0.1100 0.1100 0.0851 0.1100 11,236 -0.01(-4.35%)
Sep 23, 2021 0.1150 0.1150 0.1150 18 +0.00(+0.26%)
Sep 22, 2021 0.1149 0.1149 0.0950 0.1147 19,750 -0.00(-0.26%)
Sep 21, 2021 0.1050 0.1200 0.0988 0.1150 37,422 -0.00(-2.13%)
Sep 20, 2021 0.1200 0.1400 0.1050 0.1175 3,043 +0.00(+4.44%)
Sep 16, 2021 0.1125 0.1125 0.1125 75 +0.00(+2.27%)
Sep 14, 2021 0.1100 0.1100 0.1100 25 -0.01(-8.18%)
Sep 13, 2021 0.0976 0.1198 0.0976 0.1198 5,825 +0.01(+8.91%)
Sep 10, 2021 0.0820 0.1100 0.0820 0.1100 12,002 -0.00(-4.26%)
Sep 09, 2021 0.0805 0.1200 0.0805 0.1149 15,800 +0.00(+0.00%)
Sep 08, 2021 0.1000 0.1149 0.1000 0.1149 1,100 +0.01(+4.55%)
Sep 07, 2021 0.0861 0.1200 0.0861 0.1099 34,473 -0.02(-16.04%)
Sep 02, 2021 0.1309 0.1309 0.1309 0 +0.01(+12.26%)
Sep 01, 2021 0.1203 0.1309 0.1166 0.1166 35,325 -0.01(-10.92%)
Aug 31, 2021 0.1400 0.1400 0.1200 0.1309 28,769 +0.00(+2.27%)
Aug 30, 2021 0.1200 0.1449 0.1200 0.1280 151,611 +0.01(+6.67%)
Aug 27, 2021 0.1128 0.1200 0.1056 0.1200 23,850 +0.00(+2.13%)
Aug 26, 2021 0.1015 0.1175 0.1015 0.1175 8,000 -0.00(-2.08%)
Aug 25, 2021 0.1148 0.1200 0.1000 0.1200 128,738 +0.00(+0.00%)
Aug 24, 2021 0.1000 0.1388 0.0938 0.1200 97,893 +0.02(+20.00%)
Aug 23, 2021 0.1000 0.1000 0.0817 0.1000 74,813 +0.00(+0.00%)
Aug 20, 2021 0.1020 0.1197 0.0800 0.1000 121,317 -0.02(-17.01%)
Aug 19, 2021 0.1400 0.1400 0.1205 0.1205 16,700 -0.00(-3.37%)
Aug 18, 2021 0.1206 0.1400 0.0631 0.1247 121,057 -0.03(-16.87%)
Aug 17, 2021 0.1300 0.1500 0.1300 0.1500 16,153 +0.00(+0.00%)
Aug 16, 2021 0.1405 0.1500 0.1405 0.1500 4,989 +0.00(+0.07%)
Aug 13, 2021 0.1500 0.1500 0.1400 0.1499 18,965 -0.00(-0.07%)
Aug 12, 2021 0.1440 0.1500 0.1350 0.1500 2,850 +0.00(+0.00%)
Aug 11, 2021 0.1500 0.1500 0.1390 0.1500 7,430 +0.00(+0.00%)
Aug 10, 2021 0.1406 0.1599 0.1319 0.1500 33,683 -0.01(-4.58%)
Aug 09, 2021 0.1511 0.1600 0.0880 0.1572 73,608 -0.01(-4.44%)
Aug 06, 2021 0.1600 0.1793 0.1511 0.1645 407,012 +0.00(+1.36%)
Aug 05, 2021 0.1550 0.1630 0.1550 0.1623 16,102 -0.01(-3.91%)
Aug 04, 2021 0.1700 0.1700 0.1530 0.1689 43,670 -0.00(-0.65%)
Aug 03, 2021 0.1700 0.1700 0.1590 0.1700 8,034 +0.01(+6.58%)
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.