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

Veritas Farms Inc (OP: VFRM )

0.0179 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 1, 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 (%)
Nov 30, 2021 0.0430 0.0511 0.0267 0.0305 1,140,826 -0.02(-35.11%)
Nov 29, 2021 0.0400 0.0470 0.0365 0.0470 176,847 +0.01(+17.50%)
Nov 26, 2021 0.0500 0.0500 0.0303 0.0400 490,191 +0.00(+6.67%)
Nov 24, 2021 0.0575 0.0575 0.0320 0.0375 846,894 -0.02(-34.78%)
Nov 23, 2021 0.0565 0.0600 0.0454 0.0575 148,439 -0.00(-4.17%)
Nov 22, 2021 0.0451 0.0600 0.0451 0.0600 94,934 +0.00(+0.00%)
Nov 19, 2021 0.0631 0.0631 0.0600 0.0600 60,657 -0.01(-11.63%)
Nov 18, 2021 0.0700 0.0795 0.0632 0.0679 159,056 -0.00(-6.47%)
Nov 16, 2021 0.0726 0.0726 0.0726 10 -0.00(-3.20%)
Nov 15, 2021 0.0800 0.0800 0.0750 0.0750 34,436 +0.00(+1.35%)
Nov 12, 2021 0.0788 0.0788 0.0700 0.0740 2,042 +0.00(+5.71%)
Nov 11, 2021 0.0700 0.0700 0.0650 0.0700 164,375 -0.02(-21.96%)
Nov 10, 2021 0.0700 0.0897 52,398 -0.00(-0.33%)
Nov 09, 2021 0.0899 0.0900 0.0754 0.0900 24,850 +0.01(+8.43%)
Nov 08, 2021 0.0814 0.0900 0.0705 0.0830 34,713 -0.01(-7.78%)
Nov 05, 2021 0.0727 0.0930 0.0727 0.0900 3,575 -0.00(-3.23%)
Nov 04, 2021 0.0825 0.0930 0.0775 0.0930 6,500 -0.00(-2.21%)
Nov 03, 2021 0.0900 0.0951 0.0775 0.0951 24,531 -0.00(-0.11%)
Nov 02, 2021 0.0835 0.0955 0.0715 0.0952 13,400 -0.00(-0.31%)
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%)
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.