VFRM - Veritas Farms, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2019 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 4,725 |
| Dec 04, 2019 | 1.3800 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 14,600 |
| Dec 03, 2019 | 1.4500 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 6,000 |
| Dec 02, 2019 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 21,300 |
| Nov 29, 2019 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 3,200 |
| Nov 27, 2019 | 1.4000 | 1.5000 | 1.3500 | 1.5000 | 1.5000 | 3,300 |
| Nov 26, 2019 | 1.3250 | 1.4400 | 1.2200 | 1.4200 | 1.4200 | 28,000 |
| Nov 25, 2019 | 1.4600 | 1.4830 | 1.3200 | 1.3500 | 1.3500 | 13,200 |
| Nov 22, 2019 | 1.5900 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 5,100 |
| Nov 21, 2019 | 1.4600 | 1.6500 | 1.4600 | 1.6000 | 1.6000 | 10,400 |
| Nov 20, 2019 | 1.7300 | 1.7300 | 1.5700 | 1.6500 | 1.6500 | 24,100 |
| Nov 19, 2019 | 1.1900 | 1.7550 | 1.1700 | 1.7400 | 1.7400 | 119,500 |
| Nov 18, 2019 | 1.3200 | 1.3500 | 1.1500 | 1.2000 | 1.2000 | 70,700 |
| Nov 15, 2019 | 1.5000 | 1.5000 | 1.2000 | 1.3000 | 1.3000 | 59,200 |
| Nov 14, 2019 | 1.5000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 46,300 |
| Nov 13, 2019 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 5,900 |
| Nov 12, 2019 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 14,400 |
| Nov 11, 2019 | 1.5100 | 1.6600 | 1.4800 | 1.5000 | 1.5000 | 12,400 |
| Nov 08, 2019 | 1.5500 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 4,900 |
| Nov 07, 2019 | 1.4650 | 1.5500 | 1.4650 | 1.5500 | 1.5500 | 8,400 |
| Nov 06, 2019 | 1.4250 | 1.6000 | 1.4200 | 1.4680 | 1.4680 | 21,500 |
| Nov 05, 2019 | 1.6500 | 1.6500 | 1.4400 | 1.4500 | 1.4500 | 43,400 |
| Nov 04, 2019 | 1.5500 | 1.7900 | 1.5500 | 1.6000 | 1.6000 | 8,300 |
| Nov 01, 2019 | 1.8000 | 1.8360 | 1.5100 | 1.6000 | 1.6000 | 75,800 |
| Oct 31, 2019 | 1.7900 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 4,600 |
| Oct 30, 2019 | 1.8800 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 4,200 |
| Oct 29, 2019 | 1.7200 | 1.8200 | 1.7100 | 1.8200 | 1.8200 | 8,700 |
| Oct 28, 2019 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 3,800 |
| Oct 25, 2019 | 1.7800 | 1.8700 | 1.6700 | 1.8200 | 1.8200 | 5,600 |
| Oct 24, 2019 | 1.7000 | 1.9000 | 1.6500 | 1.6500 | 1.6500 | 30,200 |
| Oct 23, 2019 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 13,500 |
| Oct 22, 2019 | 1.7300 | 1.9400 | 1.6800 | 1.8000 | 1.8000 | 13,100 |
| Oct 21, 2019 | 1.5000 | 1.8000 | 1.4600 | 1.7120 | 1.7120 | 20,700 |
| Oct 18, 2019 | 2.0500 | 2.0500 | 1.4000 | 1.5000 | 1.5000 | 129,000 |
| 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, 2019 | 3.6500 | 3.9000 | 3.6000 | 3.8800 | 3.8800 | 7,011 |
| Sep 24, 2019 | 4.1250 | 4.1250 | 3.5500 | 3.6000 | 3.6000 | 22,126 |
| Sep 23, 2019 | 3.9950 | 5.0000 | 3.5000 | 4.0000 | 4.0000 | 36,918 |
| Sep 20, 2019 | 4.0400 | 4.0400 | 3.8950 | 4.0400 | 4.0400 | 1,603 |
| Sep 20, 2019 | 4/1 Stock Split | |||||
| Sep 19, 2019 | 3.9600 | 4.1200 | 3.6000 | 4.0400 | 4.0400 | 29,085 |
| Sep 18, 2019 | 4.0000 | 4.0000 | 3.8000 | 3.9600 | 3.9600 | 13,922 |
| Sep 17, 2019 | 4.1600 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 19,358 |
| Sep 16, 2019 | 4.1200 | 4.1600 | 4.0000 | 4.1600 | 4.1600 | 20,093 |
| Sep 13, 2019 | 4.0800 | 4.3600 | 4.0000 | 4.0000 | 4.0000 | 14,146 |
| Sep 12, 2019 | 4.2800 | 4.4800 | 4.0000 | 4.0736 | 4.0736 | 21,260 |
| Sep 11, 2019 | 4.0000 | 4.4000 | 4.0000 | 4.2800 | 4.2800 | 16,755 |
| Sep 10, 2019 | 4.6000 | 4.6000 | 4.0400 | 4.0400 | 4.0400 | 9,355 |
| Sep 09, 2019 | 3.9600 | 4.6800 | 3.8800 | 4.0400 | 4.0400 | 20,495 |
| Sep 06, 2019 | 4.2400 | 4.3200 | 3.8000 | 3.8800 | 3.8800 | 71,485 |
| Sep 05, 2019 | 4.7600 | 4.7600 | 4.2000 | 4.2800 | 4.2800 | 54,661 |
| Sep 04, 2019 | 5.0400 | 5.1200 | 4.6000 | 4.8800 | 4.8800 | 26,863 |
| Sep 03, 2019 | 5.2400 | 5.7600 | 4.9200 | 5.0400 | 5.0400 | 45,736 |
| Aug 30, 2019 | 4.9200 | 5.3600 | 4.8400 | 5.2000 | 5.2000 | 112,813 |
| Aug 29, 2019 | 3.6600 | 4.9200 | 3.6600 | 4.8000 | 4.8000 | 146,698 |
| Aug 28, 2019 | 3.8000 | 3.8000 | 3.5200 | 3.6800 | 3.6800 | 46,334 |
| Aug 27, 2019 | 4.2400 | 4.4000 | 3.2400 | 3.8000 | 3.8000 | 118,958 |
| Aug 26, 2019 | 5.3200 | 5.3200 | 4.2000 | 4.4800 | 4.4800 | 56,864 |
| Aug 23, 2019 | 5.5600 | 5.6000 | 5.0000 | 5.2800 | 5.2800 | 42,406 |
| Aug 22, 2019 | 5.4600 | 5.6800 | 5.4600 | 5.5600 | 5.5600 | 16,467 |
| Aug 21, 2019 | 5.7200 | 5.9200 | 5.4400 | 5.6000 | 5.6000 | 41,112 |
| Aug 20, 2019 | 5.9200 | 5.9600 | 5.6800 | 5.7600 | 5.7600 | 14,262 |
| Aug 19, 2019 | 6.0000 | 6.2400 | 5.6400 | 5.8800 | 5.8800 | 23,924 |
| Aug 16, 2019 | 6.0800 | 6.3600 | 5.8800 | 5.9600 | 5.9600 | 22,350 |
| Aug 15, 2019 | 6.0000 | 6.2000 | 5.7600 | 5.9872 | 5.9872 | 42,067 |
| Aug 14, 2019 | 6.0800 | 6.0800 | 5.4800 | 5.6800 | 5.6800 | 40,456 |
| Aug 13, 2019 | 5.9200 | 6.2000 | 5.8404 | 5.9600 | 5.9600 | 43,784 |
| Aug 12, 2019 | 6.4000 | 6.4800 | 5.8800 | 5.9200 | 5.9200 | 38,592 |
| Aug 09, 2019 | 6.4000 | 6.4000 | 5.6400 | 6.0000 | 6.0000 | 92,270 |
| Aug 08, 2019 | 6.3800 | 6.8000 | 6.0400 | 6.2000 | 6.2000 | 101,578 |
| Aug 07, 2019 | 7.4000 | 7.4000 | 6.0400 | 6.2432 | 6.2432 | 196,737 |
| Aug 06, 2019 | 7.4400 | 7.9600 | 7.1200 | 7.2000 | 7.2000 | 72,802 |
| Aug 05, 2019 | 9.1600 | 9.1600 | 7.0000 | 7.3600 | 7.3600 | 198,212 |
| Aug 02, 2019 | 6.6000 | 7.8400 | 6.4000 | 7.7168 | 7.7168 | 149,704 |
| Aug 01, 2019 | 5.4600 | 6.6800 | 5.4600 | 6.3600 | 6.3600 | 76,083 |
| Jul 31, 2019 | 5.9400 | 5.9600 | 5.6800 | 5.8400 | 5.8400 | 16,755 |
| Jul 30, 2019 | 5.7600 | 5.7600 | 5.4800 | 5.6400 | 5.6400 | 8,035 |
| Jul 29, 2019 | 5.6000 | 6.0400 | 5.2800 | 5.8000 | 5.8000 | 32,594 |
| Jul 26, 2019 | 4.8000 | 5.4400 | 4.6400 | 5.4000 | 5.4000 | 20,575 |
| Jul 25, 2019 | 4.7600 | 5.2800 | 4.7200 | 4.8000 | 4.8000 | 32,573 |
| Jul 24, 2019 | 5.4200 | 5.6200 | 4.8000 | 4.8000 | 4.8000 | 23,328 |
| Jul 23, 2019 | 5.7600 | 5.7600 | 5.0000 | 5.3632 | 5.3632 | 45,329 |
| Jul 22, 2019 | 6.2600 | 6.2600 | 5.6000 | 5.6400 | 5.6400 | 50,194 |
| Jul 19, 2019 | 6.6400 | 6.6400 | 6.1200 | 6.2000 | 6.2000 | 8,672 |
| Jul 18, 2019 | 6.1200 | 6.6000 | 6.0400 | 6.2000 | 6.2000 | 24,772 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...