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 (%)
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%)
Aug 02, 2021 0.1745 0.1745 0.1595 0.1595 2,625 -0.02(-11.39%)
Jul 30, 2021 0.1560 0.1800 0.1560 0.1800 37,807 +0.00(+0.06%)
Jul 29, 2021 0.1900 0.1900 0.1545 0.1799 6,268 -0.00(-0.06%)
Jul 28, 2021 0.1632 0.1800 0.1561 0.1800 13,755 +0.00(+0.06%)
Jul 27, 2021 0.1800 0.1800 0.1525 0.1799 22,475 -0.01(-3.95%)
Jul 26, 2021 0.1532 0.1873 0.1525 0.1873 13,177 -0.00(-1.42%)
Jul 23, 2021 0.1900 0.1900 0.1900 0.1900 600 +0.04(+25.41%)
Jul 22, 2021 0.1800 0.1800 0.1515 0.1515 8,729 -0.04(-20.18%)
Jul 21, 2021 0.1720 0.1947 0.1635 0.1898 27,520 +0.02(+10.35%)
Jul 20, 2021 0.2000 0.2000 0.1720 0.1720 47,665 -0.02(-9.47%)
Jul 19, 2021 0.2000 0.2000 0.1790 0.1900 34,119 +0.02(+11.11%)
Jul 16, 2021 0.2120 0.2120 0.1710 0.1710 66,354 +0.00(+0.29%)
Jul 15, 2021 0.1788 0.1900 0.1647 0.1705 37,666 -0.02(-10.03%)
Jul 12, 2021 0.1895 0.1895 0.1895 50 +0.00(+0.11%)
Jul 09, 2021 0.1927 0.1927 0.1893 0.1893 2,400 +0.02(+10.12%)
Jul 08, 2021 0.1656 0.1719 0.1510 0.1719 3,800 -0.02(-10.79%)
Jul 07, 2021 0.1600 0.1927 0.1514 0.1927 19,337 +0.00(+1.42%)
Jul 06, 2021 0.1699 0.1930 0.1510 0.1900 14,143 -0.00(-1.50%)
Jul 02, 2021 0.1930 0.1930 0.1530 0.1929 4,674 -0.00(-1.08%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 29, 2021 0.2000 0.2040 0.1900 0.1900 89,562 -0.01(-2.56%)
Jun 25, 2021 0.1950 0.1950 0.1950 30 +0.02(+8.33%)
Jun 24, 2021 0.1850 0.1850 0.1410 0.1800 12,000 +0.01(+7.46%)
Jun 23, 2021 0.1600 0.1675 0.1509 0.1675 15,819 +0.01(+4.69%)
Jun 22, 2021 0.1558 0.1763 0.1558 0.1600 9,189 -0.00(-0.31%)
Jun 21, 2021 0.1849 0.1849 0.1352 0.1605 31,419 -0.02(-12.72%)
Jun 18, 2021 0.1700 0.2000 0.1510 0.1839 28,266 -0.01(-3.21%)
Jun 17, 2021 0.1900 0.1900 0.1750 0.1900 13,352 +0.00(+0.00%)
Jun 16, 2021 0.1751 0.1900 0.1751 0.1900 7,071 +0.00(+0.00%)
Jun 15, 2021 0.1900 0.1900 0.1900 0.1900 3,400 -0.01(-5.00%)
Jun 14, 2021 0.2200 0.2200 0.1860 0.2000 10,725 -0.02(-9.05%)
Jun 11, 2021 0.2200 0.2200 0.1750 0.2199 6,442 -0.00(-0.05%)
Jun 10, 2021 0.2200 0.2200 0.2200 0.2200 442 +0.01(+4.76%)
Jun 09, 2021 0.2100 0.2100 0.2100 0.2100 501 +0.01(+6.28%)
Jun 08, 2021 0.2200 0.2200 0.1751 0.1976 66,664 -0.02(-10.18%)
Jun 07, 2021 0.2200 0.2200 0.1760 0.2200 23,875 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2200 0.1930 0.2200 40,234 -0.01(-4.35%)
Jun 03, 2021 0.2300 0.2300 0.2060 0.2300 10,571 +0.00(+0.22%)
Jun 02, 2021 0.1920 0.2295 0.1900 0.2295 36,045 +0.01(+2.91%)
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.