Veritas Farms Inc (OP: VFRM )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.