Financial News

Verano Hldgs Corp (OP: VRNOF )

5.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 5.800 5.930 5.710 5.900 176,780 +0.01(+0.17%)
Feb 20, 2024 6.267 6.267 5.596 5.890 449,683 -0.36(-5.76%)
Feb 16, 2024 6.150 6.340 5.940 6.250 242,674 -0.02(-0.36%)
Feb 15, 2024 5.980 6.460 5.950 6.272 241,192 +0.29(+4.89%)
Feb 14, 2024 5.700 5.980 5.220 5.980 339,116 +0.36(+6.41%)
Feb 13, 2024 5.900 5.900 5.350 5.620 345,405 -0.23(-3.93%)
Feb 12, 2024 6.330 6.350 5.520 5.850 715,400 -0.40(-6.40%)
Feb 09, 2024 6.466 6.540 6.180 6.250 308,587 -0.28(-4.29%)
Feb 08, 2024 6.520 6.640 6.120 6.530 864,433 -0.06(-0.91%)
Feb 07, 2024 6.550 6.700 6.410 6.590 271,989 -0.18(-2.66%)
Feb 06, 2024 6.490 6.950 6.250 6.770 617,145 +0.28(+4.31%)
Feb 05, 2024 6.910 6.910 6.332 6.490 562,706 -0.34(-4.98%)
Feb 02, 2024 6.550 7.080 6.400 6.830 1,887,186 +0.28(+4.27%)
Feb 01, 2024 5.980 6.560 5.880 6.550 893,685 +0.57(+9.53%)
Jan 31, 2024 6.080 6.080 5.680 5.980 397,672 -0.06(-0.99%)
Jan 30, 2024 6.050 6.180 5.900 6.040 347,432 +0.00(+0.00%)
Jan 29, 2024 5.900 6.040 5.710 6.040 148,232 +0.07(+1.17%)
Jan 26, 2024 5.860 6.070 5.860 5.970 469,923 -0.03(-0.50%)
Jan 25, 2024 5.890 6.040 5.720 6.000 362,962 +0.20(+3.45%)
Jan 24, 2024 5.190 6.000 5.160 5.800 683,207 +0.65(+12.62%)
Jan 23, 2024 5.220 5.260 5.020 5.150 108,696 -0.07(-1.34%)
Jan 22, 2024 5.000 5.280 5.000 5.220 378,324 +0.06(+1.16%)
Jan 19, 2024 4.770 5.230 4.500 5.160 656,427 +0.32(+6.50%)
Jan 18, 2024 5.220 5.226 4.650 4.845 182,737 -0.35(-6.65%)
Jan 17, 2024 5.250 5.280 5.040 5.190 219,391 -0.11(-2.08%)
Jan 16, 2024 5.440 5.560 4.940 5.300 679,421 +0.16(+3.11%)
Jan 12, 2024 4.763 5.150 4.763 5.140 453,505 +0.40(+8.53%)
Jan 11, 2024 4.637 4.790 4.600 4.736 237,596 +0.13(+2.78%)
Jan 10, 2024 4.820 4.920 4.608 4.608 263,277 -0.25(-5.19%)
Jan 09, 2024 4.950 4.980 4.710 4.860 252,475 -0.12(-2.41%)
Jan 08, 2024 4.890 5.100 4.800 4.980 421,879 +0.10(+2.05%)
Jan 05, 2024 4.670 4.900 4.300 4.880 687,832 +0.29(+6.32%)
Jan 04, 2024 4.570 4.780 4.450 4.590 357,057 +0.02(+0.44%)
Jan 03, 2024 4.170 4.720 4.080 4.570 579,184 +0.37(+8.72%)
Jan 02, 2024 4.430 4.430 4.030 4.204 156,857 -0.28(-6.17%)
Dec 29, 2023 4.300 4.500 4.300 4.480 300,092 +0.15(+3.46%)
Dec 28, 2023 4.150 4.350 4.150 4.330 445,947 +0.11(+2.61%)
Dec 27, 2023 4.240 4.300 3.900 4.220 434,812 -0.05(-1.17%)
Dec 26, 2023 3.990 4.300 3.860 4.270 577,251 +0.37(+9.49%)
Dec 22, 2023 3.670 3.970 3.640 3.900 535,446 +0.19(+5.12%)
Dec 21, 2023 3.690 3.790 3.615 3.710 262,126 +0.00(+0.00%)
Dec 20, 2023 3.796 3.830 3.660 3.710 207,130 +0.04(+1.18%)
Dec 19, 2023 3.780 3.920 3.667 3.667 507,348 -0.08(-2.22%)
Dec 18, 2023 3.920 4.200 3.750 3.750 411,424 -0.45(-10.71%)
Dec 15, 2023 3.840 4.200 3.840 4.200 230,106 +0.11(+2.69%)
Dec 14, 2023 3.900 4.100 3.710 4.090 317,374 +0.04(+0.99%)
Dec 13, 2023 3.825 4.140 3.630 4.050 444,218 +0.29(+7.67%)
Dec 12, 2023 4.200 4.230 3.610 3.762 734,745 -0.52(-12.21%)
Dec 11, 2023 4.530 4.600 4.120 4.285 329,357 -0.26(-5.82%)
Dec 08, 2023 4.670 4.680 4.460 4.550 197,100 -0.12(-2.57%)
Dec 07, 2023 4.490 4.690 4.480 4.670 677,439 +0.14(+3.07%)
Dec 06, 2023 4.300 4.531 4.280 4.531 557,075 +0.21(+4.88%)
Dec 05, 2023 4.440 4.468 4.170 4.320 376,790 -0.08(-1.82%)
Dec 04, 2023 4.280 4.630 4.280 4.400 767,494 +0.12(+2.80%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback