Financial News
Veritas Farms Inc (OP: VFRM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 0.0180 | 0 | +0.00(+38.46%) | |||
| May 15, 2024 | 0.0160 | 0.0170 | 0.0100 | 0.0130 | 50,671 | -0.00(-23.53%) |
| May 10, 2024 | 0.0170 | 0 | +0.00(+0.00%) | |||
| May 07, 2024 | 0.0170 | 0 | -0.00(-5.03%) | |||
| May 01, 2024 | 0.0179 | 0 | +0.00(+11.87%) | |||
| Apr 30, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 25,500 | -0.00(-5.88%) |
| Apr 26, 2024 | 0.0170 | 0 | -0.00(-12.37%) | |||
| Apr 25, 2024 | 0.0176 | 0.0194 | 0.0176 | 0.0194 | 18,010 | -0.00(-3.96%) |
| Apr 18, 2024 | 0.0202 | 0 | -0.00(-3.81%) | |||
| Apr 17, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 175 | +0.00(+16.02%) |
| Apr 16, 2024 | 0.0181 | 0.0194 | 0.0181 | 0.0181 | 500 | +0.00(+6.47%) |
| Apr 15, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,001 | +0.00(+0.00%) |
| Apr 11, 2024 | 0.0170 | 0 | -0.00(-19.05%) | |||
| Apr 10, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,000 | +0.00(+23.53%) |
| Apr 09, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200 | -0.00(-6.08%) |
| Apr 05, 2024 | 0.0181 | 0 | -0.00(-12.56%) | |||
| Apr 04, 2024 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 250 | -0.00(-8.41%) |
| Apr 01, 2024 | 0.0226 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 100 | -0.00(-12.74%) |
| Mar 26, 2024 | 0.0259 | 0 | +0.01(+48.85%) | |||
| Mar 25, 2024 | 0.0269 | 0.0269 | 0.0174 | 0.0174 | 5,600 | -0.01(-35.56%) |
| Mar 20, 2024 | 0.0270 | 25 | +0.01(+58.82%) | |||
| Mar 12, 2024 | 0.0170 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,500 | -0.00(-9.09%) |
| Mar 07, 2024 | 0.0187 | 75 | +0.00(+9.36%) | |||
| Feb 29, 2024 | 0.0171 | 0 | -0.00(-14.50%) | |||
| Feb 27, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2024 | 0.0200 | 36 | +0.00(+0.00%) | |||
| Feb 15, 2024 | 0.0200 | 0 | -0.01(-27.80%) | |||
| Feb 14, 2024 | 0.0235 | 0.0277 | 0.0200 | 0.0277 | 79,505 | +0.00(+19.91%) |
| Feb 12, 2024 | 0.0231 | 0 | -0.00(-9.41%) | |||
| Feb 07, 2024 | 0.0255 | 0 | +0.00(+9.44%) | |||
| Feb 01, 2024 | 0.0233 | 0 | -0.01(-24.84%) | |||
| Jan 26, 2024 | 0.0310 | 25 | +0.00(+6.90%) | |||
| Jan 25, 2024 | 0.0275 | 0.0290 | 0.0268 | 0.0290 | 18,000 | +0.01(+30.04%) |
| Jan 22, 2024 | 0.0223 | 0 | +0.00(+0.00%) | |||
| Jan 17, 2024 | 0.0223 | 0 | -0.01(-23.10%) | |||
| Jan 16, 2024 | 0.0240 | 0.0290 | 0.0240 | 0.0290 | 25,034 | +0.01(+26.09%) |
| Jan 10, 2024 | 0.0230 | 0 | +0.00(+4.55%) | |||
| Jan 09, 2024 | 0.0295 | 0.0295 | 0.0220 | 0.0220 | 44,300 | -0.01(-25.42%) |
| Jan 08, 2024 | 0.0220 | 0.0295 | 0.0135 | 0.0295 | 60,000 | +0.00(+14.34%) |
| Jan 05, 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 945 | +0.00(+17.27%) |
| Jan 04, 2024 | 0.0254 | 0.0254 | 0.0220 | 0.0220 | 2,200 | -0.00(-4.35%) |
| Jan 03, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 | -0.01(-17.86%) |
| Dec 29, 2023 | 0.0280 | 0 | +0.00(+6.46%) | |||
| Dec 28, 2023 | 0.0194 | 0.0310 | 0.0194 | 0.0263 | 51,105 | +0.00(+4.37%) |
| Dec 27, 2023 | 0.0160 | 0.0252 | 0.0160 | 0.0252 | 3,567 | +0.01(+86.67%) |
| Dec 22, 2023 | 0.0135 | 10 | -0.02(-56.87%) | |||
| Dec 21, 2023 | 0.0313 | 0.0313 | 0.0300 | 0.0313 | 9,048 | +0.00(+1.29%) |
| Dec 20, 2023 | 0.0300 | 0.0309 | 0.0300 | 0.0309 | 450 | -0.00(-4.92%) |
| Dec 19, 2023 | 0.0300 | 0.0325 | 0.0300 | 0.0325 | 81,500 | +0.00(+8.33%) |
| Dec 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 | +0.00(+0.00%) |
| Dec 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 | -0.00(-6.25%) |
| Dec 14, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 725 | -0.00(-1.54%) |
| Dec 12, 2023 | 0.0325 | 0 | +0.00(+4.17%) | |||
| Dec 11, 2023 | 0.0325 | 0.0325 | 0.0300 | 0.0312 | 95,010 | -0.00(-1.89%) |
| Dec 07, 2023 | 0.0318 | 0 | +0.00(+17.34%) | |||
| Dec 06, 2023 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 500 | -0.00(-12.86%) |
| Dec 05, 2023 | 0.0310 | 0.0311 | 0.0310 | 0.0311 | 8,750 | -0.00(-5.76%) |
| Dec 04, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,140 | +0.00(+6.45%) |
| Nov 30, 2023 | 0.0310 | 0 | -0.01(-20.10%) | |||
| Nov 29, 2023 | 0.0349 | 0.0388 | 0.0349 | 0.0388 | 12,500 | +0.00(+11.17%) |
| Nov 27, 2023 | 0.0349 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.0349 | 0 | -0.00(-3.59%) | |||
| Nov 17, 2023 | 0.0362 | 5 | +0.00(+3.72%) | |||
| Nov 16, 2023 | 0.0434 | 0.0434 | 0.0349 | 0.0349 | 4,836 | -0.01(-19.77%) |
| Nov 15, 2023 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 1,501 | -0.00(-0.91%) |
| Nov 10, 2023 | 0.0439 | 0 | +0.01(+29.12%) | |||
| Nov 09, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,500 | +0.00(+0.00%) |
| Nov 08, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,000 | -0.00(-5.56%) |
| Nov 03, 2023 | 0.0360 | 0 | -0.00(-7.69%) | |||
| Nov 02, 2023 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 10,000 | +0.00(+0.00%) |
| Nov 01, 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 | +0.00(+14.71%) |
| Oct 31, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,352 | -0.00(-5.56%) |
| Oct 30, 2023 | 0.0340 | 0.0390 | 0.0340 | 0.0360 | 313 | -0.00(-9.77%) |
| Oct 27, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 7,100 | +0.01(+17.35%) |
| Oct 25, 2023 | 0.0340 | 0 | -0.01(-30.61%) | |||
| Oct 18, 2023 | 0.0490 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 0.0330 | 0.0490 | 0.0330 | 0.0490 | 2,625 | +0.02(+53.13%) |
| Oct 13, 2023 | 0.0320 | 0 | -0.02(-34.69%) | |||
| Oct 09, 2023 | 0.0490 | 0 | +0.01(+12.13%) | |||
| Sep 29, 2023 | 0.0437 | 0 | -0.00(-5.41%) | |||
| Sep 28, 2023 | 0.0410 | 0.0462 | 0.0410 | 0.0462 | 2,900 | -0.00(-1.91%) |
| Sep 26, 2023 | 0.0471 | 0 | -0.00(-5.80%) | |||
| Sep 18, 2023 | 0.0500 | 0 | +0.00(+8.23%) | |||
| Sep 15, 2023 | 0.0438 | 0.0490 | 0.0400 | 0.0462 | 418,379 | -0.01(-10.29%) |
| Sep 13, 2023 | 0.0515 | 0 | -0.01(-12.56%) | |||
| Sep 12, 2023 | 0.0589 | 0.0589 | 0.0589 | 0.0589 | 27,597 | +0.00(+0.34%) |
| Sep 11, 2023 | 0.0593 | 0.0593 | 0.0507 | 0.0587 | 74,100 | +0.02(+41.45%) |
| Sep 08, 2023 | 0.0540 | 0.0645 | 0.0377 | 0.0415 | 233,200 | -0.02(-29.66%) |
| Sep 07, 2023 | 0.0369 | 0.0720 | 0.0360 | 0.0590 | 310,830 | +0.02(+59.89%) |
| Sep 06, 2023 | 0.0373 | 0.0373 | 0.0310 | 0.0369 | 14,008 | +0.01(+53.75%) |
| Aug 17, 2023 | 0.0240 | 0 | +0.00(+4.35%) | |||
| Aug 15, 2023 | 0.0230 | 0 | -0.01(-26.98%) | |||
| Aug 11, 2023 | 0.0315 | 13 | -0.01(-21.05%) | |||
| Aug 03, 2023 | 0.0399 | 0 | +0.02(+84.72%) | |||
| Aug 02, 2023 | 0.0216 | 0.0307 | 0.0216 | 0.0216 | 500 | -0.01(-29.18%) |
| Jul 31, 2023 | 0.0305 | 0 | -0.00(-0.65%) | |||
| Jul 28, 2023 | 0.0375 | 0.0375 | 0.0214 | 0.0307 | 46,475 | -0.00(-6.97%) |
| Jul 26, 2023 | 0.0330 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 226 | +0.00(+9.63%) |
| Jul 24, 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 533 | -0.01(-24.56%) |
| Jul 21, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 13,070 | +0.01(+33.00%) |
| Jul 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,237 | +0.01(+57.89%) |
| Jul 19, 2023 | 0.0280 | 0.0310 | 0.0151 | 0.0190 | 117,360 | -0.01(-43.79%) |
| Jul 18, 2023 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 200 | +0.00(+12.67%) |
| Jul 14, 2023 | 0.0300 | 50 | -0.01(-14.29%) | |||
| Jul 13, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.01(+16.67%) |
| Jul 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 945 | +0.00(+0.00%) |
| Jul 11, 2023 | 0.0405 | 0.0405 | 0.0300 | 0.0300 | 60,165 | -0.01(-14.29%) |
| Jul 10, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,700 | -0.00(-9.09%) |
| Jul 05, 2023 | 0.0385 | 0 | +0.00(+10.00%) | |||
| Jul 03, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,500 | -0.01(-25.37%) |
| Jun 29, 2023 | 0.0469 | 0 | +0.01(+17.25%) | |||
| Jun 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,050 | -0.01(-14.89%) |
| Jun 26, 2023 | 0.0470 | 0 | +0.02(+73.43%) | |||
| Jun 23, 2023 | 0.0300 | 0.0300 | 0.0271 | 0.0271 | 2,000 | +0.00(+4.23%) |
| Jun 22, 2023 | 0.0323 | 0.0323 | 0.0260 | 0.0260 | 2,650 | -0.01(-19.50%) |
| Jun 21, 2023 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 113 | +0.01(+21.89%) |
| Jun 16, 2023 | 0.0265 | 0 | +0.00(+1.92%) | |||
| Jun 14, 2023 | 0.0260 | 0 | -0.00(-13.62%) | |||
| Jun 09, 2023 | 0.0301 | 0 | -0.01(-25.68%) | |||
| Jun 06, 2023 | 0.0405 | 0 | +0.01(+34.55%) | |||
| Jun 05, 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 763 | +0.00(+0.33%) |
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.
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.
