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

Veritas Farms Inc (OP: VFRM )

0.0202 UNCHANGED
Last Price Updated: 11:09 AM EDT, Apr 18, 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 (%)
Dec 31, 2021 0.0400 0.0485 0.0388 0.0485 101,059 -0.01(-10.02%)
Dec 30, 2021 0.0357 0.0600 0.0305 0.0539 370,713 +0.01(+28.33%)
Dec 29, 2021 0.0306 0.0459 0.0305 0.0420 336,129 +0.01(+35.48%)
Dec 28, 2021 0.0347 0.0347 0.0306 0.0310 86,498 -0.00(-5.78%)
Dec 27, 2021 0.0314 0.0329 0.0310 0.0329 167,354 +0.00(+2.49%)
Dec 23, 2021 0.0306 0.0349 0.0306 0.0321 21,753 +0.00(+0.00%)
Dec 22, 2021 0.0310 0.0321 0.0310 0.0321 139,402 +0.00(+4.22%)
Dec 21, 2021 0.0321 0.0329 0.0306 0.0308 10,935 -0.00(-6.38%)
Dec 20, 2021 0.0438 0.0439 0.0306 0.0329 849,559 -0.01(-25.06%)
Dec 17, 2021 0.0390 0.0439 0.0302 0.0439 615,873 +0.00(+11.14%)
Dec 16, 2021 0.0400 0.0419 0.0391 0.0395 120,098 -0.00(-1.00%)
Dec 15, 2021 0.0431 0.0451 0.0398 0.0399 9,259 -0.01(-11.53%)
Dec 14, 2021 0.0490 0.0490 0.0404 0.0451 5,270 -0.00(-6.04%)
Dec 13, 2021 0.0493 0.0498 0.0401 0.0480 69,108 +0.00(+7.87%)
Dec 10, 2021 0.0401 0.0445 0.0401 0.0445 16,130 -0.00(-1.11%)
Dec 09, 2021 0.0494 0.0500 0.0400 0.0450 148,428 -0.00(-2.17%)
Dec 08, 2021 0.0448 0.0475 0.0448 0.0460 38,228 -0.00(-4.17%)
Dec 07, 2021 0.0420 0.0480 0.0400 0.0480 197,790 +0.00(+7.87%)
Dec 06, 2021 0.0395 0.0495 0.0390 0.0445 671,786 -0.01(-10.10%)
Dec 03, 2021 0.0400 0.0500 0.0390 0.0495 380,270 +0.01(+23.75%)
Dec 02, 2021 0.0425 0.0434 0.0390 0.0400 168,400 -0.00(-4.08%)
Dec 01, 2021 0.0347 0.0450 0.0300 0.0417 1,227,643 +0.01(+36.72%)
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%)
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.