Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritas Farms Inc (OP: VFRM )

0.0179 UNCHANGED
Last Price Updated: 12:18 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.7500 0.7500 0.6700 0.7300 47,100 -0.07(-8.74%)
May 30, 2019 0.7931 0.7999 0.6620 0.7999 7,950 +0.05(+6.67%)
May 29, 2019 0.7600 0.7600 0.6500 0.7499 52,713 -0.04(-5.08%)
May 28, 2019 0.8000 0.8100 0.7800 0.7900 25,813 +0.00(+0.00%)
May 24, 2019 0.8200 0.8200 0.7700 0.7900 48,200 +0.02(+1.94%)
May 23, 2019 0.8000 0.8000 0.7700 0.7750 20,194 -0.03(-3.13%)
May 22, 2019 0.7900 0.8190 0.7700 0.8000 28,510 +0.00(+0.00%)
May 21, 2019 0.7500 0.8099 0.7500 0.8000 10,073 +0.05(+6.67%)
May 20, 2019 0.8100 0.8100 0.7500 0.7500 37,930 -0.05(-6.06%)
May 17, 2019 0.8800 0.8800 0.7700 0.7984 106,700 +0.03(+3.69%)
May 16, 2019 0.7500 0.7700 0.7000 0.7700 62,710 +0.02(+2.67%)
May 15, 2019 0.7400 0.7500 0.7300 0.7500 37,470 -0.02(-2.91%)
May 14, 2019 0.7800 0.8000 0.7500 0.7725 53,990 +0.02(+3.00%)
May 13, 2019 0.7900 0.8150 0.7400 0.7500 51,884 -0.05(-6.25%)
May 10, 2019 0.8000 0.8299 0.7950 0.8000 31,000 -0.03(-3.60%)
May 09, 2019 0.9000 0.9000 0.8000 0.8299 66,788 -0.03(-3.50%)
May 08, 2019 0.8700 0.9000 0.7800 0.8600 105,048 +0.02(+2.39%)
May 07, 2019 0.8850 0.8850 0.7900 0.8399 80,753 +0.01(+1.19%)
May 06, 2019 0.8250 0.9000 0.8200 0.8300 47,954 +0.00(+0.00%)
May 03, 2019 0.8900 0.8900 0.8250 0.8300 54,100 -0.01(-1.19%)
May 02, 2019 0.8900 0.8900 0.8200 0.8400 27,292 -0.04(-4.55%)
May 01, 2019 0.9000 0.9000 0.7900 0.8800 22,521 +0.02(+2.33%)
Apr 30, 2019 0.9200 0.9200 0.8300 0.8600 52,237 -0.02(-2.27%)
Apr 29, 2019 0.8100 0.9100 0.8000 0.8800 121,134 +0.07(+8.64%)
Apr 26, 2019 0.9200 0.9200 0.8100 0.8100 102,100 -0.07(-7.95%)
Apr 25, 2019 0.8700 0.9800 0.8500 0.8800 134,384 +0.01(+1.15%)
Apr 24, 2019 0.9200 0.9200 0.8400 0.8700 52,927 +0.02(+2.35%)
Apr 23, 2019 0.8499 0.8700 0.8010 0.8500 70,324 +0.00(+0.04%)
Apr 22, 2019 0.8499 0.8499 0.8000 0.8497 59,876 +0.05(+6.21%)
Apr 18, 2019 0.9250 0.9250 0.7800 0.8000 117,200 -0.03(-3.61%)
Apr 17, 2019 0.8250 0.9545 0.8100 0.8300 68,953 -0.08(-8.55%)
Apr 16, 2019 0.9587 0.9587 0.9000 0.9076 43,555 +0.01(+0.84%)
Apr 15, 2019 0.9800 0.9800 0.8700 0.9000 149,888 -0.03(-3.23%)
Apr 12, 2019 0.9300 0.9849 0.8800 0.9300 151,200 +0.00(+0.00%)
Apr 11, 2019 0.9400 1.000 0.9200 0.9300 171,706 +0.00(+0.00%)
Apr 10, 2019 0.9500 0.9500 0.8900 0.9300 170,076 +0.00(+0.00%)
Apr 09, 2019 0.9800 1.000 0.8800 0.9300 331,914 -0.05(-5.10%)
Apr 08, 2019 0.8200 1.000 0.7200 0.9800 426,275 +0.19(+24.05%)
Apr 05, 2019 0.6600 0.7980 0.6600 0.7900 293,800 +0.08(+11.27%)
Apr 04, 2019 0.6800 0.7100 0.6400 0.7100 175,264 +0.05(+7.58%)
Apr 03, 2019 0.6700 0.6700 0.6100 0.6600 144,756 +0.01(+1.54%)
Apr 02, 2019 0.6500 0.6500 0.6000 0.6500 21,540 +0.01(+0.78%)
Apr 01, 2019 0.6500 0.6500 0.5700 0.6450 45,402 -0.01(-0.77%)
Mar 29, 2019 0.6050 0.6800 0.6000 0.6500 70,600 +0.00(+0.00%)
Mar 28, 2019 0.6800 0.6800 0.5700 0.6500 88,340 +0.01(+1.56%)
Mar 27, 2019 0.6500 0.6500 0.6000 0.6400 114,508 -0.01(-1.54%)
Mar 26, 2019 0.6500 0.6500 0.5900 0.6500 50,263 +0.02(+3.17%)
Mar 25, 2019 0.6150 0.6500 0.5900 0.6300 36,200 -0.01(-1.56%)
Mar 22, 2019 0.6850 0.6850 0.5700 0.6400 36,200 -0.04(-5.88%)
Mar 21, 2019 0.6700 0.6830 0.6422 0.6800 67,484 +0.03(+4.62%)
Mar 20, 2019 0.6700 0.6700 0.6401 0.6500 41,730 +0.01(+1.56%)
Mar 19, 2019 0.6300 0.6850 0.5400 0.6400 198,489 +0.01(+0.79%)
Mar 18, 2019 0.6450 0.6450 0.4100 0.6350 187,600 +0.06(+9.48%)
Mar 15, 2019 0.6500 0.6925 0.5510 0.5800 202,100 -0.11(-15.33%)
Mar 14, 2019 0.6300 0.6850 0.6200 0.6850 76,925 +0.07(+10.48%)
Mar 13, 2019 0.6840 0.6840 0.6000 0.6200 50,275 +0.07(+12.52%)
Mar 12, 2019 0.6390 0.6550 0.5400 0.5510 141,600 -0.03(-5.81%)
Mar 11, 2019 0.6250 0.6250 0.5600 0.5850 124,069 +0.04(+8.33%)
Mar 08, 2019 0.5800 0.6099 0.5200 0.5400 127,800 -0.04(-6.90%)
Mar 07, 2019 0.6250 0.7000 0.4400 0.5800 424,970 -0.05(-7.94%)
Mar 06, 2019 0.5200 0.6500 0.5200 0.6300 257,765 +0.12(+24.63%)
Mar 05, 2019 0.5100 0.5200 0.4900 0.5055 167,858 -0.00(-0.88%)
Mar 04, 2019 0.5000 0.5200 0.4900 0.5100 194,791 +0.02(+4.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.