VFRM - Veritas Farms, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20191.45001.45001.35001.40001.40004,725
Dec 04, 20191.38001.48001.35001.35001.350014,600
Dec 03, 20191.45001.45001.39001.40001.40006,000
Dec 02, 20191.50001.50001.48001.50001.500021,300
Nov 29, 20191.53001.53001.48001.48001.48003,200
Nov 27, 20191.40001.50001.35001.50001.50003,300
Nov 26, 20191.32501.44001.22001.42001.420028,000
Nov 25, 20191.46001.48301.32001.35001.350013,200
Nov 22, 20191.59001.59001.49001.59001.59005,100
Nov 21, 20191.46001.65001.46001.60001.600010,400
Nov 20, 20191.73001.73001.57001.65001.650024,100
Nov 19, 20191.19001.75501.17001.74001.7400119,500
Nov 18, 20191.32001.35001.15001.20001.200070,700
Nov 15, 20191.50001.50001.20001.30001.300059,200
Nov 14, 20191.50001.50001.30001.35001.350046,300
Nov 13, 20191.60001.60001.50001.50001.50005,900
Nov 12, 20191.51001.51001.47001.48001.480014,400
Nov 11, 20191.51001.66001.48001.50001.500012,400
Nov 08, 20191.55001.66001.55001.66001.66004,900
Nov 07, 20191.46501.55001.46501.55001.55008,400
Nov 06, 20191.42501.60001.42001.46801.468021,500
Nov 05, 20191.65001.65001.44001.45001.450043,400
Nov 04, 20191.55001.79001.55001.60001.60008,300
Nov 01, 20191.80001.83601.51001.60001.600075,800
Oct 31, 20191.79001.86001.79001.86001.86004,600
Oct 30, 20191.88001.90001.79001.79001.79004,200
Oct 29, 20191.72001.82001.71001.82001.82008,700
Oct 28, 20191.82001.82001.70001.70001.70003,800
Oct 25, 20191.78001.87001.67001.82001.82005,600
Oct 24, 20191.70001.90001.65001.65001.650030,200
Oct 23, 20191.80001.90001.80001.87001.870013,500
Oct 22, 20191.73001.94001.68001.80001.800013,100
Oct 21, 20191.50001.80001.46001.71201.712020,700
Oct 18, 20192.05002.05001.40001.50001.5000129,000
Oct 17, 2019------
Oct 16, 2019------
Oct 15, 2019------
Oct 14, 2019------
Oct 11, 2019------
Oct 10, 2019------
Oct 09, 2019------
Oct 08, 2019------
Oct 07, 2019------
Oct 04, 2019------
Oct 03, 2019------
Oct 02, 2019------
Oct 01, 2019------
Sep 30, 2019------
Sep 27, 2019------
Sep 26, 2019------
Sep 25, 20193.65003.90003.60003.88003.88007,011
Sep 24, 20194.12504.12503.55003.60003.600022,126
Sep 23, 20193.99505.00003.50004.00004.000036,918
Sep 20, 20194.04004.04003.89504.04004.04001,603
Sep 20, 20194/1 Stock Split
Sep 19, 20193.96004.12003.60004.04004.040029,085
Sep 18, 20194.00004.00003.80003.96003.960013,922
Sep 17, 20194.16004.20003.80004.00004.000019,358
Sep 16, 20194.12004.16004.00004.16004.160020,093
Sep 13, 20194.08004.36004.00004.00004.000014,146
Sep 12, 20194.28004.48004.00004.07364.073621,260
Sep 11, 20194.00004.40004.00004.28004.280016,755
Sep 10, 20194.60004.60004.04004.04004.04009,355
Sep 09, 20193.96004.68003.88004.04004.040020,495
Sep 06, 20194.24004.32003.80003.88003.880071,485
Sep 05, 20194.76004.76004.20004.28004.280054,661
Sep 04, 20195.04005.12004.60004.88004.880026,863
Sep 03, 20195.24005.76004.92005.04005.040045,736
Aug 30, 20194.92005.36004.84005.20005.2000112,813
Aug 29, 20193.66004.92003.66004.80004.8000146,698
Aug 28, 20193.80003.80003.52003.68003.680046,334
Aug 27, 20194.24004.40003.24003.80003.8000118,958
Aug 26, 20195.32005.32004.20004.48004.480056,864
Aug 23, 20195.56005.60005.00005.28005.280042,406
Aug 22, 20195.46005.68005.46005.56005.560016,467
Aug 21, 20195.72005.92005.44005.60005.600041,112
Aug 20, 20195.92005.96005.68005.76005.760014,262
Aug 19, 20196.00006.24005.64005.88005.880023,924
Aug 16, 20196.08006.36005.88005.96005.960022,350
Aug 15, 20196.00006.20005.76005.98725.987242,067
Aug 14, 20196.08006.08005.48005.68005.680040,456
Aug 13, 20195.92006.20005.84045.96005.960043,784
Aug 12, 20196.40006.48005.88005.92005.920038,592
Aug 09, 20196.40006.40005.64006.00006.000092,270
Aug 08, 20196.38006.80006.04006.20006.2000101,578
Aug 07, 20197.40007.40006.04006.24326.2432196,737
Aug 06, 20197.44007.96007.12007.20007.200072,802
Aug 05, 20199.16009.16007.00007.36007.3600198,212
Aug 02, 20196.60007.84006.40007.71687.7168149,704
Aug 01, 20195.46006.68005.46006.36006.360076,083
Jul 31, 20195.94005.96005.68005.84005.840016,755
Jul 30, 20195.76005.76005.48005.64005.64008,035
Jul 29, 20195.60006.04005.28005.80005.800032,594
Jul 26, 20194.80005.44004.64005.40005.400020,575
Jul 25, 20194.76005.28004.72004.80004.800032,573
Jul 24, 20195.42005.62004.80004.80004.800023,328
Jul 23, 20195.76005.76005.00005.36325.363245,329
Jul 22, 20196.26006.26005.60005.64005.640050,194
Jul 19, 20196.64006.64006.12006.20006.20008,672
Jul 18, 20196.12006.60006.04006.20006.200024,772
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...