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 (%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 29, 2021 0.2000 0.2040 0.1900 0.1900 89,562 -0.01(-2.56%)
Jun 25, 2021 0.1950 0.1950 0.1950 30 +0.02(+8.33%)
Jun 24, 2021 0.1850 0.1850 0.1410 0.1800 12,000 +0.01(+7.46%)
Jun 23, 2021 0.1600 0.1675 0.1509 0.1675 15,819 +0.01(+4.69%)
Jun 22, 2021 0.1558 0.1763 0.1558 0.1600 9,189 -0.00(-0.31%)
Jun 21, 2021 0.1849 0.1849 0.1352 0.1605 31,419 -0.02(-12.72%)
Jun 18, 2021 0.1700 0.2000 0.1510 0.1839 28,266 -0.01(-3.21%)
Jun 17, 2021 0.1900 0.1900 0.1750 0.1900 13,352 +0.00(+0.00%)
Jun 16, 2021 0.1751 0.1900 0.1751 0.1900 7,071 +0.00(+0.00%)
Jun 15, 2021 0.1900 0.1900 0.1900 0.1900 3,400 -0.01(-5.00%)
Jun 14, 2021 0.2200 0.2200 0.1860 0.2000 10,725 -0.02(-9.05%)
Jun 11, 2021 0.2200 0.2200 0.1750 0.2199 6,442 -0.00(-0.05%)
Jun 10, 2021 0.2200 0.2200 0.2200 0.2200 442 +0.01(+4.76%)
Jun 09, 2021 0.2100 0.2100 0.2100 0.2100 501 +0.01(+6.28%)
Jun 08, 2021 0.2200 0.2200 0.1751 0.1976 66,664 -0.02(-10.18%)
Jun 07, 2021 0.2200 0.2200 0.1760 0.2200 23,875 +0.00(+0.00%)
Jun 04, 2021 0.2200 0.2200 0.1930 0.2200 40,234 -0.01(-4.35%)
Jun 03, 2021 0.2300 0.2300 0.2060 0.2300 10,571 +0.00(+0.22%)
Jun 02, 2021 0.1920 0.2295 0.1900 0.2295 36,045 +0.01(+2.91%)
Jun 01, 2021 0.2065 0.2399 0.2065 0.2230 5,780 -0.00(-0.84%)
May 28, 2021 0.1760 0.2440 0.1760 0.2249 39,163 -0.02(-6.25%)
May 27, 2021 0.2390 0.2490 0.2100 0.2399 108,427 +0.02(+9.05%)
May 26, 2021 0.1801 0.2200 0.1801 0.2200 89,559 +0.01(+4.76%)
May 25, 2021 0.1900 0.2100 0.1807 0.2100 27,257 +0.00(+0.00%)
May 24, 2021 0.2100 0.2100 0.1900 0.2100 30,544 +0.00(+0.00%)
May 21, 2021 0.2000 0.2100 0.1900 0.2100 42,902 +0.01(+5.00%)
May 20, 2021 0.2000 0.2000 0.1801 0.2000 45,990 +0.01(+5.26%)
May 19, 2021 0.1801 0.1900 0.1800 0.1900 26,216 +0.00(+0.05%)
May 18, 2021 0.1900 0.1900 0.1700 0.1899 43,393 -0.00(-0.05%)
May 17, 2021 0.1900 0.1900 0.1701 0.1900 56,425 +0.00(+0.05%)
May 14, 2021 0.1600 0.2000 0.1500 0.1899 136,571 +0.03(+18.69%)
May 13, 2021 0.2099 0.2099 0.1351 0.1600 63,031 +0.00(+0.31%)
May 12, 2021 0.1600 0.1700 0.1306 0.1595 99,069 -0.01(-6.18%)
May 11, 2021 0.1550 0.1700 0.1300 0.1700 5,806 +0.00(+0.00%)
May 10, 2021 0.1400 0.1700 0.1400 0.1700 43,062 +0.03(+21.43%)
May 07, 2021 0.1355 0.1400 0.1350 0.1400 51,355 +0.00(+3.63%)
May 06, 2021 0.1410 0.1492 0.1351 0.1351 17,222 -0.01(-9.87%)
May 05, 2021 0.1499 0.1687 0.1499 0.1499 1,289 +0.00(+0.27%)
May 04, 2021 0.1410 0.1549 0.1300 0.1495 38,834 -0.01(-8.23%)
May 03, 2021 0.1930 0.1930 0.1513 0.1629 19,221 -0.02(-11.61%)
Apr 30, 2021 0.1500 0.1843 0.1375 0.1843 43,900 +0.04(+31.64%)
Apr 29, 2021 0.1555 0.1555 0.1300 0.1400 147,198 -0.02(-12.50%)
Apr 28, 2021 0.1600 0.1600 0.1600 0.1600 10,146 +0.00(+0.00%)
Apr 27, 2021 0.1600 0.1650 0.1500 0.1600 45,778 -0.01(-3.03%)
Apr 26, 2021 0.1797 0.1825 0.1500 0.1650 80,515 -0.03(-17.00%)
Apr 23, 2021 0.2000 0.2000 0.1500 0.1988 32,600 +0.01(+7.46%)
Apr 22, 2021 0.1999 0.2000 0.1648 0.1850 72,035 -0.02(-11.90%)
Apr 21, 2021 0.1500 0.2100 0.1500 0.2100 74,411 +0.06(+41.13%)
Apr 20, 2021 0.1500 0.1500 0.1400 0.1488 34,332 +0.01(+6.29%)
Apr 19, 2021 0.1560 0.1680 0.1375 0.1400 88,315 -0.03(-19.40%)
Apr 16, 2021 0.1600 0.1800 0.1600 0.1737 25,900 +0.02(+15.03%)
Apr 15, 2021 0.2100 0.2100 0.1501 0.1510 125,667 -0.04(-20.57%)
Apr 14, 2021 0.2010 0.2199 0.1900 0.1901 34,656 -0.03(-13.55%)
Apr 13, 2021 0.2058 0.2199 0.2058 0.2199 1,767 +0.01(+4.71%)
Apr 12, 2021 0.2011 0.2200 0.2011 0.2100 19,090 -0.00(-0.05%)
Apr 09, 2021 0.2252 0.2253 0.2100 0.2101 21,900 -0.01(-4.72%)
Apr 08, 2021 0.2200 0.2298 0.2100 0.2205 17,132 -0.01(-3.29%)
Apr 07, 2021 0.2110 0.2280 0.2105 0.2280 10,113 -0.01(-5.00%)
Apr 06, 2021 0.2105 0.2400 0.2105 0.2400 8,382 +0.00(+0.00%)
Apr 05, 2021 0.2400 0.2400 0.2400 0.2400 221 +0.01(+3.09%)
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.