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

Veritas Farms Inc (OP: VFRM )

0.0170 -0.0024 (-12.37%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 0.1800 0.2200 0.1800 0.2200 107,000 +0.05(+28.21%)
Jan 28, 2021 0.1740 0.2100 0.1715 0.1716 73,910 -0.02(-8.48%)
Jan 27, 2021 0.2300 0.2300 0.1860 0.1875 22,556 -0.04(-18.48%)
Jan 26, 2021 0.2300 0.2300 0.1965 0.2300 16,250 +0.00(+0.00%)
Jan 25, 2021 0.2100 0.2300 0.2001 0.2300 42,451 +0.03(+14.14%)
Jan 22, 2021 0.2015 0.2015 0.2015 0.2015 200 -0.01(-4.05%)
Jan 21, 2021 0.2101 0.2229 0.1928 0.2100 105,456 -0.02(-8.30%)
Jan 20, 2021 0.1750 0.2290 0.1750 0.2290 17,270 +0.03(+13.93%)
Jan 19, 2021 0.2000 0.2400 0.1775 0.2010 57,197 +0.00(+1.31%)
Jan 15, 2021 0.1775 0.1984 0.1775 0.1984 30,500 +0.02(+13.37%)
Jan 14, 2021 0.1755 0.1900 0.1721 0.1750 29,115 -0.02(-12.41%)
Jan 13, 2021 0.1710 0.1998 0.1710 0.1998 11,140 +0.01(+8.00%)
Jan 12, 2021 0.2000 0.2000 0.1721 0.1850 22,098 -0.01(-5.85%)
Jan 11, 2021 0.1965 0.1965 0.1930 0.1965 1,091 +0.01(+6.22%)
Jan 08, 2021 0.1999 0.1999 0.1850 0.1850 4,200 +0.01(+5.71%)
Jan 07, 2021 0.1670 0.2400 0.1670 0.1750 311,725 -0.01(-4.32%)
Jan 06, 2021 0.2095 0.2400 0.1790 0.1829 129,023 +0.00(+2.75%)
Jan 05, 2021 0.2400 0.2400 0.1721 0.1780 13,270 -0.02(-10.78%)
Jan 04, 2021 0.2400 0.2400 0.1800 0.1995 112,448 +0.03(+15.92%)
Dec 31, 2020 0.1721 0.1721 0.1721 125,079 +0.01(+4.24%)
Dec 30, 2020 0.1613 0.1932 0.1613 0.1651 125,079 +0.00(+2.36%)
Dec 29, 2020 0.1601 0.2250 0.1601 0.1613 74,310 +0.00(+0.75%)
Dec 28, 2020 0.1715 0.2100 0.1540 0.1601 219,454 -0.02(-8.57%)
Dec 24, 2020 0.1925 0.2100 0.1701 0.1751 11,500 -0.01(-7.89%)
Dec 23, 2020 0.2000 0.2100 0.1900 0.1901 48,846 -0.02(-8.34%)
Dec 22, 2020 0.2000 0.2074 0.2000 0.2074 951 -0.00(-1.19%)
Dec 21, 2020 0.2000 0.2149 0.2000 0.2099 29,114 +0.01(+4.95%)
Dec 18, 2020 0.2003 0.2450 0.2000 0.2000 33,700 -0.00(-0.05%)
Dec 17, 2020 0.2499 0.2499 0.2000 0.2001 7,582 -0.02(-9.25%)
Dec 16, 2020 0.2100 0.2336 0.2100 0.2205 4,078 +0.01(+5.00%)
Dec 15, 2020 0.2480 0.2480 0.2001 0.2100 132,135 -0.04(-15.29%)
Dec 14, 2020 0.2100 0.2494 0.2000 0.2479 25,428 +0.03(+12.68%)
Dec 11, 2020 0.2325 0.2497 0.2050 0.2200 13,300 -0.03(-11.08%)
Dec 10, 2020 0.2151 0.2474 0.1705 0.2474 194,242 +0.03(+12.45%)
Dec 09, 2020 0.2270 0.2600 0.2200 0.2200 76,941 -0.01(-3.08%)
Dec 08, 2020 0.2600 0.2600 0.2100 0.2270 18,760 -0.01(-5.42%)
Dec 07, 2020 0.2210 0.2580 0.2210 0.2400 3,460 +0.02(+7.91%)
Dec 04, 2020 0.2600 0.2600 0.2220 0.2224 23,600 -0.04(-14.46%)
Dec 03, 2020 0.2200 0.2600 0.2100 0.2600 32,567 +0.02(+7.66%)
Dec 02, 2020 0.2500 0.2500 0.2230 0.2415 15,588 -0.02(-7.12%)
Dec 01, 2020 0.2110 0.2600 0.2110 0.2600 18,988 +0.01(+4.00%)
Nov 30, 2020 0.2100 0.2650 0.2100 0.2500 64,344 +0.01(+6.29%)
Nov 27, 2020 0.2300 0.2352 0.2300 0.2352 900 +0.02(+6.91%)
Nov 25, 2020 0.2300 0.2300 0.2192 0.2200 81,100 +0.00(+0.00%)
Nov 24, 2020 0.2000 0.2350 0.2000 0.2200 8,374 -0.03(-10.31%)
Nov 23, 2020 0.2055 0.2453 0.2010 0.2453 4,975 +0.01(+2.21%)
Nov 20, 2020 0.2400 0.2400 0.2200 0.2400 15,000 +0.00(+0.00%)
Nov 19, 2020 0.2750 0.2750 0.2400 0.2400 3,761 +0.00(+0.00%)
Nov 18, 2020 0.2400 0.2400 0.2400 0.2400 500 +0.02(+9.09%)
Nov 17, 2020 0.2500 0.2500 0.2200 0.2200 11,276 -0.04(-15.38%)
Nov 16, 2020 0.2600 0.2800 0.2600 0.2600 6,000 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2600 0.2300 0.2600 86,800 +0.04(+18.18%)
Nov 12, 2020 0.2300 0.2300 0.2200 0.2200 5,900 -0.01(-4.35%)
Nov 11, 2020 0.2300 0.2500 0.2300 0.2300 7,899 -0.01(-6.12%)
Nov 09, 2020 0.2450 0.2450 0.2450 0 -0.00(-1.80%)
Nov 06, 2020 0.2600 0.2600 0.2300 0.2495 11,000 -0.01(-4.04%)
Nov 05, 2020 0.2600 0.2600 0.2300 0.2600 4,200 +0.03(+13.04%)
Nov 04, 2020 0.2300 0.2300 0.2300 0.2300 155 -0.03(-11.54%)
Nov 03, 2020 0.2550 0.2600 0.2000 0.2600 119,727 +0.00(+0.00%)
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.