U.S. markets open in 7 hours 41 minutes

Verde Science, Inc. (VRCI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00160.0000 (0.00%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.00160.00160.00160.00160.001610,000
May 06, 20210.00160.00160.00160.00160.001619,500
May 05, 20210.00160.00160.00160.00160.00161,403
May 04, 20210.00350.00350.00330.00330.0033100,999
May 03, 20210.00350.00350.00350.00350.0035190,004
Apr 30, 20210.00350.00350.00350.00350.0035-
Apr 29, 20210.00350.00350.00350.00350.003518,200
Apr 28, 20210.00200.00200.00160.00160.001620,100
Apr 27, 20210.00160.00160.00160.00160.0016600,000
Apr 26, 20210.00200.00200.00200.00200.00209,151
Apr 23, 20210.00470.00470.00200.00200.002089,000
Apr 22, 20210.00200.00200.00200.00200.002015,000
Apr 21, 20210.00200.00200.00200.00200.0020-
Apr 20, 20210.00200.00200.00200.00200.002015,929
Apr 19, 20210.00200.00200.00200.00200.0020652
Apr 16, 20210.00220.00220.00200.00200.002051,378
Apr 15, 20210.00220.00220.00220.00220.00221,070
Apr 14, 20210.00390.00390.00390.00390.003917,821
Apr 13, 20210.00390.00390.00390.00390.003994,280
Apr 12, 20210.00380.00380.00380.00380.0038-
Apr 09, 20210.00380.00380.00380.00380.003820,000
Apr 08, 20210.00410.00410.00410.00410.004154,549
Apr 07, 20210.00470.00470.00410.00410.004138,500
Apr 06, 20210.00490.00490.00460.00460.004626,785
Apr 05, 20210.00220.00220.00220.00220.002220,000
Apr 01, 20210.00220.00220.00220.00220.00222,200
Mar 31, 20210.00220.00220.00220.00220.00222,007
Mar 30, 20210.00470.00470.00450.00450.004570,000
Mar 29, 20210.00300.00300.00200.00200.002031,063
Mar 26, 20210.00200.00200.00200.00200.002014,285
Mar 25, 20210.00470.00470.00430.00430.0043135,000
Mar 24, 20210.00430.00430.00410.00410.0041109,000
Mar 23, 20210.00490.00490.00490.00490.004950,000
Mar 22, 20210.00510.00510.00510.00510.0051159,478
Mar 19, 20210.00260.00600.00200.00520.0052252,022
Mar 18, 20210.00370.00390.00370.00390.0039100,000
Mar 17, 20210.00390.00390.00390.00390.0039-
Mar 16, 20210.00390.00390.00390.00390.0039-
Mar 15, 20210.00500.00500.00390.00390.0039117,881
Mar 12, 20210.00600.00600.00390.00390.003912,000
Mar 11, 20210.00160.00160.00160.00160.0016-
Mar 10, 20210.00160.00160.00160.00160.0016-
Mar 09, 20210.00300.00300.00160.00160.0016498,450
Mar 08, 20210.00240.00260.00160.00260.0026200,464
Mar 05, 20210.00400.00400.00390.00390.0039112,500
Mar 04, 20210.00350.00350.00350.00350.003525,000
Mar 03, 20210.00400.00400.00400.00400.004036,500
Mar 02, 20210.00400.00400.00400.00400.0040100,000
Mar 01, 20210.00400.00400.00200.00200.0020178,835
Feb 26, 20210.00200.00400.00200.00400.00401,232
Feb 25, 20210.00210.00210.00200.00200.0020523,500
Feb 24, 20210.00380.00410.00210.00210.00211,003,049
Feb 23, 20210.00430.00430.00400.00400.0040261,372
Feb 22, 20210.00400.00430.00400.00400.0040182,798
Feb 19, 20210.00400.00400.00300.00400.0040139,285
Feb 18, 20210.00200.00200.00200.00200.002030,000
Feb 17, 20210.00380.00380.00350.00350.0035101,000
Feb 16, 20210.00300.00300.00300.00300.0030-
Feb 12, 20210.00200.00300.00200.00300.0030106,552
Feb 11, 20210.00430.00430.00250.00380.0038135,715
Feb 10, 20210.00380.00380.00150.00380.0038293,428
Feb 09, 20210.00350.00380.00350.00350.0035220,770
Feb 08, 20210.00390.00390.00350.00350.0035183,000
Feb 05, 20210.00350.00350.00350.00350.0035-
Feb 04, 20210.00090.00350.00090.00350.0035325,000
Feb 03, 20210.00150.00380.00150.00350.0035118,500
Feb 02, 20210.00150.00150.00150.00150.001511,951
Feb 01, 20210.00150.00150.00150.00150.0015-
Jan 29, 20210.00150.00150.00150.00150.0015150,000
Jan 28, 20210.00300.00300.00300.00300.0030-
Jan 27, 20210.00380.00380.00300.00300.0030571,428
Jan 26, 20210.00400.00400.00200.00300.0030411,785
Jan 25, 20210.00090.00090.00090.00090.0009-
Jan 22, 20210.00090.00380.00090.00090.0009585,500
Jan 21, 20210.00400.00400.00380.00380.0038496,001
Jan 20, 20210.00400.00430.00380.00400.00401,576,087
Jan 19, 20210.00070.00070.00060.00060.000664,072
Jan 15, 20210.00060.00060.00060.00060.00061,000
Jan 14, 20210.00060.00060.00060.00060.00066,000
Jan 13, 20210.00400.00400.00400.00400.0040-
Jan 12, 20210.00600.00600.00400.00400.004032,900
Jan 11, 20210.00700.00700.00080.00360.0036125,055
Jan 08, 20210.00070.00070.00060.00060.0006200,000
Jan 07, 20210.00070.00070.00070.00070.0007-
Jan 06, 20210.00070.00070.00070.00070.0007487,691
Jan 05, 20210.00060.00060.00060.00060.00065,000
Jan 04, 20210.00100.00100.00100.00100.00101,110
Dec 31, 20200.00080.00080.00080.00080.000832,435
Dec 30, 20200.00060.00060.00060.00060.0006-
Dec 29, 20200.00060.00060.00060.00060.00063,004
Dec 28, 20200.00250.00250.00250.00250.0025-
Dec 24, 20200.00240.00250.00240.00250.0025253,106
Dec 23, 20200.00240.00240.00240.00240.002437,267
Dec 22, 20200.00190.00240.00190.00240.0024300,000
Dec 21, 20200.00050.00050.00050.00050.0005433
Dec 18, 20200.00200.00240.00200.00240.002410,039
Dec 17, 20200.00220.00220.00220.00220.00221,007
Dec 16, 20200.00200.00200.00200.00200.0020-
Dec 15, 20200.00200.00200.00200.00200.00207,000
Dec 14, 20200.00200.00200.00200.00200.0020100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...