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 (%)
Sep 30, 2020 0.2700 0.2900 0.2000 0.2700 13,930 -0.01(-3.57%)
Sep 29, 2020 0.1500 0.2800 0.1500 0.2800 11,878 +0.00(+0.00%)
Sep 28, 2020 0.2800 0.2800 0.2800 0.2800 1,181 -0.02(-6.67%)
Sep 25, 2020 0.2875 0.3000 0.2875 0.3000 4,000 +0.06(+24.58%)
Sep 24, 2020 0.2350 0.2851 0.2350 0.2408 22,438 +0.01(+4.74%)
Sep 23, 2020 0.2375 0.3550 0.1800 0.2299 116,881 -0.11(-32.38%)
Sep 22, 2020 0.2555 0.3400 0.2505 0.3400 500 -0.02(-5.56%)
Sep 21, 2020 0.3000 0.3600 0.2980 0.3600 103,785 +0.06(+20.00%)
Sep 18, 2020 0.3250 0.3250 0.2600 0.3000 13,900 -0.01(-3.23%)
Sep 17, 2020 0.2900 0.3200 0.2900 0.3100 7,804 +0.01(+1.64%)
Sep 16, 2020 0.3850 0.3900 0.2700 0.3050 84,100 -0.05(-15.16%)
Sep 15, 2020 0.3000 0.3595 0.2550 0.3595 11,410 +0.11(+43.80%)
Sep 14, 2020 0.1100 0.3500 0.1100 0.2500 8,912 -0.05(-16.67%)
Sep 11, 2020 0.2800 0.3595 0.2800 0.3000 172,500 +0.00(+0.00%)
Sep 10, 2020 0.2800 0.3000 0.2800 0.3000 173,004 -0.02(-7.55%)
Sep 09, 2020 0.3245 0.3245 0.3245 0.3245 425 +0.00(+1.41%)
Sep 08, 2020 0.2800 0.3200 0.2800 0.3200 1,350 +0.00(+0.00%)
Sep 04, 2020 0.3200 0.3200 0.3200 0.3200 400 +0.02(+6.67%)
Sep 03, 2020 0.2500 0.3000 0.2500 0.3000 29,432 -0.04(-11.76%)
Sep 02, 2020 0.3200 0.3500 0.2975 0.3400 34,295 +0.00(+0.74%)
Sep 01, 2020 0.3000 0.3375 0.2905 0.3375 1,356 +0.04(+12.50%)
Aug 31, 2020 0.3200 0.3400 0.3000 0.3000 12,170 -0.01(-3.23%)
Aug 28, 2020 0.3210 0.3210 0.3100 0.3100 2,500 -0.01(-2.36%)
Aug 27, 2020 0.3300 0.3300 0.3100 0.3175 3,105 -0.03(-9.29%)
Aug 26, 2020 0.3500 0.3500 0.3500 0.3500 311 +0.01(+2.97%)
Aug 25, 2020 0.3650 0.3650 0.3399 0.3399 4,650 +0.03(+9.65%)
Aug 24, 2020 0.3100 0.3100 0.3100 0.3100 5,477 -0.03(-8.66%)
Aug 21, 2020 0.3200 0.3394 0.3100 0.3394 7,600 +0.00(+1.34%)
Aug 20, 2020 0.3349 0.3349 0.3349 0.3349 155 +0.03(+11.63%)
Aug 19, 2020 0.3900 0.3900 0.2500 0.3000 64,166 -0.09(-23.18%)
Aug 18, 2020 0.4000 0.4050 0.3900 0.3905 19,787 -0.00(-1.14%)
Aug 17, 2020 0.3400 0.4000 0.3400 0.3950 59,305 +0.05(+14.49%)
Aug 14, 2020 0.3900 0.3900 0.3450 0.3450 2,800 -0.05(-11.54%)
Aug 13, 2020 0.3800 0.3900 0.3500 0.3900 17,621 +0.01(+3.17%)
Aug 12, 2020 0.3300 0.3800 0.3200 0.3780 43,082 +0.06(+20.00%)
Aug 11, 2020 0.3150 0.3150 0.3150 0.3150 147 +0.00(+0.00%)
Aug 10, 2020 0.3200 0.3200 0.3100 0.3150 7,600 -0.02(-4.55%)
Aug 07, 2020 0.3200 0.3300 0.3200 0.3300 2,100 +0.00(+0.00%)
Aug 06, 2020 0.3300 0.3300 0.3300 0.3300 346 +0.00(+0.00%)
Aug 05, 2020 0.3300 0.3300 0.3300 0.3300 250 +0.01(+3.13%)
Aug 04, 2020 0.3200 0.3200 0.3200 0.3200 4,500 -0.02(-6.57%)
Aug 03, 2020 0.3200 0.3500 0.3200 0.3425 1,175 +0.02(+7.03%)
Jul 31, 2020 0.3150 0.3200 0.3100 0.3200 4,000 -0.02(-6.24%)
Jul 30, 2020 0.3500 0.3500 0.3413 0.3413 1,191 +0.00(+0.38%)
Jul 29, 2020 0.4200 0.4200 0.3100 0.3400 12,372 +0.02(+6.25%)
Jul 28, 2020 0.3100 0.3550 0.3100 0.3200 7,043 +0.00(+0.00%)
Jul 27, 2020 0.3150 0.3480 0.3100 0.3200 6,224 +0.01(+2.96%)
Jul 24, 2020 0.3550 0.4000 0.3100 0.3108 13,000 -0.04(-11.20%)
Jul 23, 2020 0.3100 0.3500 0.3100 0.3500 3,526 +0.04(+12.79%)
Jul 22, 2020 0.3300 0.3500 0.3100 0.3103 8,842 -0.02(-5.97%)
Jul 21, 2020 0.3500 0.3500 0.3300 0.3300 1,419 -0.01(-2.94%)
Jul 20, 2020 0.3400 0.3500 0.3300 0.3400 3,849 +0.01(+3.03%)
Jul 17, 2020 0.3400 0.3500 0.3300 0.3300 6,800 -0.01(-1.49%)
Jul 16, 2020 0.4200 0.4200 0.3200 0.3350 15,073 -0.01(-1.47%)
Jul 15, 2020 0.4200 0.4200 0.2900 0.3400 19,996 -0.01(-2.86%)
Jul 14, 2020 0.3300 0.3500 0.3300 0.3500 3,911 +0.00(+0.00%)
Jul 13, 2020 0.3650 0.3650 0.3430 0.3500 5,863 +0.02(+6.06%)
Jul 10, 2020 0.3350 0.3600 0.3300 0.3300 7,800 -0.02(-6.52%)
Jul 09, 2020 0.3500 0.4000 0.3500 0.3530 18,498 -0.01(-2.22%)
Jul 08, 2020 0.3844 0.3844 0.3500 0.3610 5,544 -0.02(-5.00%)
Jul 07, 2020 0.4100 0.4200 0.3300 0.3800 35,072 -0.02(-5.00%)
Jul 06, 2020 0.3500 0.4000 0.3500 0.4000 3,786 +0.02(+5.26%)
Jul 02, 2020 0.3300 0.4000 0.3300 0.3800 24,700 +0.05(+15.15%)
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.