Advertisement
Advertisement
U.S. Markets close in 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Veritas Farms, Inc. (VFRM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0434+0.0017 (+4.20%)
As of 11:36AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20210.04250.04340.03900.04340.043481,725
Dec 01, 20210.03100.04500.03000.04200.04201,227,600
Nov 30, 20210.03400.05100.02700.03100.03101,140,800
Nov 29, 20210.04000.04700.03700.04700.0470176,800
Nov 26, 20210.05000.05000.03000.04000.0400490,200
Nov 24, 20210.05800.05800.03200.03800.0380846,900
Nov 23, 20210.05700.06000.04500.05800.0580148,400
Nov 22, 20210.04500.06000.04500.06000.060094,900
Nov 19, 20210.06300.06300.06000.06000.060060,700
Nov 18, 20210.07000.08000.06300.06800.0680159,100
Nov 17, 20210.07300.07300.07300.07300.0730-
Nov 16, 20210.09000.09000.06300.07300.0730210,700
Nov 15, 20210.08000.08000.07500.07500.075034,400
Nov 12, 20210.07900.07900.07000.07400.07402,000
Nov 11, 20210.07000.07000.06500.07000.0700164,400
Nov 10, 20210.07000.09000.07000.09000.090052,400
Nov 09, 20210.09000.09000.07500.09000.090024,900
Nov 08, 20210.08100.09000.07100.08300.083034,700
Nov 05, 20210.07300.09300.07300.09000.09003,600
Nov 04, 20210.08300.09300.07800.09300.09306,500
Nov 03, 20210.09000.09500.07800.09500.095024,500
Nov 02, 20210.08300.09600.07200.09500.095013,400
Nov 01, 20210.09600.09600.09600.09600.09601,100
Oct 29, 20210.07700.09600.07700.09600.09603,500
Oct 28, 20210.07000.09900.07000.08400.084014,200
Oct 27, 20210.08000.09000.08000.09000.09002,300
Oct 26, 20210.07800.08500.07500.08500.085011,100
Oct 25, 20210.07200.10000.07200.08000.08004,900
Oct 22, 20210.08000.08000.08000.08000.0800900
Oct 21, 20210.10000.10000.07000.07000.07009,900
Oct 20, 20210.07100.08600.07100.08000.08007,200
Oct 19, 20210.14000.14000.07100.07200.072012,300
Oct 18, 20210.14000.14000.06900.10000.100022,100
Oct 15, 20210.10200.10500.06500.06500.06501,700
Oct 14, 20210.08200.11000.06500.11000.110038,600
Oct 13, 20210.10000.10000.10000.10000.1000-
Oct 12, 20210.10000.10000.08200.10000.100010,200
Oct 11, 20210.11000.11000.08700.11000.11001,800
Oct 08, 20210.08000.10400.06500.10100.10105,100
Oct 07, 20210.06400.10900.06400.09900.099050,100
Oct 06, 20210.06400.10000.06400.10000.10005,600
Oct 05, 20210.11000.11000.07100.09900.099050,900
Oct 04, 20210.11000.11000.06300.11000.110014,100
Oct 01, 20210.11000.11000.11000.11000.1100-
Sep 30, 20210.09000.11000.07600.11000.11008,900
Sep 29, 20210.11000.11000.11000.11000.11001,000
Sep 28, 20210.11000.11000.11000.11000.110044,400
Sep 27, 20210.11000.11000.08500.11000.110011,200
Sep 24, 20210.11500.11500.11500.11500.1150-
Sep 23, 20210.11500.11500.09100.11500.115010,000
Sep 22, 20210.11500.11500.09500.11500.115019,800
Sep 21, 20210.10500.12000.09900.11500.115037,400
Sep 20, 20210.14000.14000.10500.11800.11803,000
Sep 17, 20210.11300.11300.11300.11300.1130-
Sep 16, 20210.08200.12000.08200.11300.11306,400
Sep 15, 20210.11000.11000.11000.11000.1100-
Sep 14, 20210.12000.12000.10500.11000.11006,100
Sep 13, 20210.09800.12000.09800.12000.12005,800
Sep 10, 20210.08200.11000.08200.11000.110012,000
Sep 09, 20210.12000.12000.08100.11500.115015,800
Sep 08, 20210.10000.11500.10000.11500.11501,100
Sep 07, 20210.08600.12000.08600.11000.110034,500
Sep 03, 20210.13100.13100.13100.13100.1310-
Sep 02, 20210.11100.13100.11100.13100.13106,300
Sep 01, 20210.12000.13100.11700.11700.117035,300
Aug 31, 20210.14000.14000.12000.13100.131028,800
Aug 30, 20210.12000.14500.12000.12800.1280151,600
Aug 27, 20210.10600.12000.10600.12000.120023,900
Aug 26, 20210.10200.11800.10200.11800.11808,000
Aug 25, 20210.12000.12000.10000.12000.1200128,700
Aug 24, 20210.10000.13900.09400.12000.120097,900
Aug 23, 20210.10000.10000.08200.10000.100074,800
Aug 20, 20210.10300.12000.08000.10000.1000121,300
Aug 19, 20210.14000.14000.12100.12100.121016,700
Aug 18, 20210.14000.14000.06300.12500.1250121,100
Aug 17, 20210.13000.15000.13000.15000.150016,200
Aug 16, 20210.15000.15000.14100.15000.15005,000
Aug 13, 20210.15000.15000.14000.15000.150019,000
Aug 12, 20210.14400.15000.13500.15000.15002,900
Aug 11, 20210.15000.15000.13900.15000.15007,400
Aug 10, 20210.14100.16000.13200.15000.150033,700
Aug 09, 20210.15100.16000.08800.15700.157073,600
Aug 06, 20210.16000.17900.15100.16500.1650407,000
Aug 05, 20210.15500.16300.15500.16200.162016,100
Aug 04, 20210.17000.17000.15300.16900.169043,700
Aug 03, 20210.17000.17000.15900.17000.17008,000
Aug 02, 20210.17500.17500.16000.16000.16002,600
Jul 30, 20210.15600.18000.15600.18000.180037,800
Jul 29, 20210.19000.19000.15500.18000.18006,300
Jul 28, 20210.16300.18000.15600.18000.180013,800
Jul 27, 20210.18000.18000.15300.18000.180022,500
Jul 26, 20210.15300.18700.15300.18700.187013,200
Jul 23, 20210.19000.19000.19000.19000.1900600
Jul 22, 20210.18000.18000.15100.15100.15108,700
Jul 21, 20210.17200.19500.16400.19000.190027,500
Jul 20, 20210.20000.20000.17200.17200.172047,700
Jul 19, 20210.20000.20000.17900.19000.190034,100
Jul 16, 20210.21200.21200.17100.17100.171066,400
Jul 15, 20210.17900.19000.16500.17100.171037,700
Jul 14, 20210.19000.19000.19000.19000.1900100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement