Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Veritas Farms Inc (OP: VFRM )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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 30, 2023 0.0400 75 -0.00(-8.88%)
May 25, 2023 0.0439 0 -0.01(-16.38%)
May 22, 2023 0.0525 0 +0.00(+7.14%)
May 15, 2023 0.0490 0 +0.01(+19.51%)
May 12, 2023 0.0411 0.0411 0.0408 0.0410 2,813 -0.00(-0.49%)
May 10, 2023 0.0412 0 -0.01(-15.57%)
May 05, 2023 0.0488 0 +0.01(+17.31%)
May 04, 2023 0.0408 0.0454 0.0408 0.0416 27,469 +0.00(+1.96%)
May 03, 2023 0.0410 0.0410 0.0408 0.0408 11,315 -0.01(-18.40%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
May 01, 2023 0.0500 0.0500 0.0500 0.0500 5,039 +0.00(+0.40%)
Apr 28, 2023 0.0498 0.0498 0.0498 0.0498 10,000 +0.01(+24.50%)
Apr 27, 2023 0.0446 0.0446 0.0400 0.0400 41,360 -0.01(-24.39%)
Apr 26, 2023 0.0529 0.0529 0.0529 0.0529 1,500 +0.00(+5.80%)
Apr 25, 2023 0.0507 0.0507 0.0500 0.0500 149,708 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 1,511 -0.02(-26.69%)
Apr 20, 2023 0.0682 150 +0.02(+36.40%)
Apr 18, 2023 0.0500 63 -0.01(-15.68%)
Apr 14, 2023 0.0593 0 +0.01(+16.27%)
Apr 12, 2023 0.0510 0 +0.00(+1.80%)
Apr 11, 2023 0.0500 0.0687 0.0500 0.0501 35,000 +0.01(+11.33%)
Apr 10, 2023 0.0638 0.0638 0.0400 0.0450 170,993 -0.01(-18.18%)
Apr 05, 2023 0.0550 0 +0.00(+8.91%)
Apr 04, 2023 0.0502 0.0615 0.0502 0.0505 8,350 -0.01(-17.89%)
Apr 03, 2023 0.0663 0.0725 0.0500 0.0615 44,295 -0.01(-15.17%)
Mar 31, 2023 0.0613 0.0725 0.0613 0.0725 2,759 +0.00(+0.00%)
Mar 30, 2023 0.0732 0.0732 0.0613 0.0725 12,340 +0.01(+17.69%)
Mar 28, 2023 0.0616 110 -0.01(-9.81%)
Mar 24, 2023 0.0683 0 +0.01(+10.70%)
Mar 23, 2023 0.0676 0.0725 0.0551 0.0617 129,200 +0.00(+3.01%)
Mar 22, 2023 0.0625 0.0650 0.0599 0.0599 20,734 +0.00(+6.02%)
Mar 21, 2023 0.0423 0.0790 0.0423 0.0565 67,472 +0.01(+11.88%)
Mar 20, 2023 0.0505 0.0505 0.0505 0.0505 625 +0.00(+0.00%)
Mar 17, 2023 0.0400 0.0505 0.0400 0.0505 10,496 +0.01(+26.25%)
Mar 16, 2023 0.0500 0.0500 0.0400 0.0400 2,265 +0.00(+6.38%)
Mar 14, 2023 0.0376 43 -0.00(-6.00%)
Mar 10, 2023 0.0400 0 -0.03(-38.46%)
Mar 09, 2023 0.0492 0.0650 0.0420 0.0650 21,625 +0.02(+61.29%)
Mar 08, 2023 0.0400 0.0646 0.0400 0.0403 3,247 +0.00(+0.25%)
Mar 06, 2023 0.0402 0 -0.01(-23.43%)
Mar 03, 2023 0.0525 0.0525 0.0525 0.0525 31,050 +0.00(+5.00%)
Mar 02, 2023 0.0400 0.0500 0.0400 0.0500 81,600 +0.01(+11.11%)
Feb 28, 2023 0.0450 0 +0.00(+0.00%)
Feb 27, 2023 0.0476 0.0476 0.0450 0.0450 65,000 -0.01(-10.00%)
Feb 23, 2023 0.0500 0 -0.00(-4.76%)
Feb 22, 2023 0.0525 0.0525 0.0500 0.0525 25,750 +0.00(+3.35%)
Feb 21, 2023 0.0575 0.0626 0.0502 0.0508 111,209 -0.01(-20.38%)
Feb 17, 2023 0.0750 0.0750 0.0638 0.0638 9,796 +0.01(+27.60%)
Feb 16, 2023 0.0400 0.0500 0.0376 0.0500 106,051 +0.01(+23.46%)
Feb 15, 2023 0.0426 0.0450 0.0405 0.0405 23,250 +0.00(+0.50%)
Feb 14, 2023 0.0420 0.0426 0.0403 0.0403 9,750 -0.00(-1.71%)
Feb 13, 2023 0.0395 0.0414 0.0395 0.0410 32,474 +0.01(+13.89%)
Feb 10, 2023 0.0350 0.0360 0.0350 0.0360 38,000 +0.00(+2.86%)
Feb 09, 2023 0.0231 0.0350 0.0231 0.0350 115,156 +0.01(+62.04%)
Feb 08, 2023 0.0201 0.0216 0.0201 0.0216 2,417 -0.00(-6.09%)
Feb 07, 2023 0.0200 0.0230 0.0180 0.0230 55,363 +0.00(+15.00%)
Feb 06, 2023 0.0180 0.0200 0.0180 0.0200 5,554 -0.01(-25.93%)
Feb 03, 2023 0.0270 0.0270 0.0270 0.0270 400 +0.01(+50.00%)
Feb 02, 2023 0.0180 0.0180 0.0180 0.0180 104 -0.01(-28.00%)
Jan 31, 2023 0.0250 0 +0.01(+25.00%)
Jan 27, 2023 0.0200 0 +0.00(+25.00%)
Jan 25, 2023 0.0160 0 +0.00(+6.67%)
Jan 24, 2023 0.0172 0.0175 0.0150 0.0150 150,381 +0.00(+3.45%)
Jan 23, 2023 0.0135 0.0145 0.0135 0.0145 11,245 +0.00(+7.41%)
Jan 19, 2023 0.0135 0 -0.00(-14.01%)
Jan 18, 2023 0.0157 0.0169 0.0157 0.0157 122,375 +0.00(+0.00%)
Jan 17, 2023 0.0157 0.0157 0.0157 0.0157 1,978 -0.00(-8.72%)
Jan 13, 2023 0.0167 0.0172 0.0167 0.0172 25,000 +0.00(+0.58%)
Jan 12, 2023 0.0150 0.0178 0.0150 0.0171 80,225 +0.00(+36.80%)
Jan 11, 2023 0.0125 0.0125 0.0125 0.0125 60,000 -0.00(-17.76%)
Jan 10, 2023 0.0152 0.0152 0.0152 0.0152 10,075 +0.00(+16.92%)
Jan 09, 2023 0.0130 0.0130 0.0130 0.0130 200 +0.00(+9.24%)
Jan 05, 2023 0.0119 0 +0.00(+0.00%)
Jan 03, 2023 0.0119 0 +0.00(+3.48%)
Dec 30, 2022 0.0119 0.0119 0.0111 0.0115 53,640 +0.00(+3.60%)
Dec 29, 2022 0.0120 0.0120 0.0110 0.0111 45,200 -0.00(-19.57%)
Dec 28, 2022 0.0123 0.0150 0.0110 0.0138 53,570 +0.00(+1.47%)
Dec 27, 2022 0.0116 0.0136 0.0115 0.0136 24,497 -0.01(-28.80%)
Dec 23, 2022 0.0151 0.0191 0.0114 0.0191 8,650 +0.00(+26.49%)
Dec 22, 2022 0.0151 0.0151 0.0151 0.0151 6,057 +0.00(+0.00%)
Dec 21, 2022 0.0151 0.0151 0.0151 0.0151 4,201 +0.00(+0.00%)
Dec 20, 2022 0.0151 0.0151 0.0151 0.0151 1,247 -0.00(-7.36%)
Dec 19, 2022 0.0158 0.0163 0.0158 0.0163 670 +0.00(+7.95%)
Dec 16, 2022 0.0151 0.0151 0.0151 0.0151 250 -0.00(-13.71%)
Dec 15, 2022 0.0187 0.0187 0.0175 0.0175 11,000 +0.00(+0.00%)
Dec 14, 2022 0.0175 0.0175 0.0175 0.0175 1,213 -0.00(-7.41%)
Dec 13, 2022 0.0155 0.0199 0.0140 0.0189 235,997 +0.00(+6.78%)
Dec 12, 2022 0.0176 0.0177 0.0175 0.0177 59,990 -0.00(-5.35%)
Dec 09, 2022 0.0187 0.0187 0.0187 0.0187 23,000 +0.00(+0.00%)
Dec 06, 2022 0.0187 0 -0.00(-6.50%)
Dec 05, 2022 0.0172 0.0200 0.0167 0.0200 167,235 +0.01(+58.73%)
Dec 02, 2022 0.0126 0.0126 0.0126 0.0126 969 +0.00(+0.00%)
Dec 01, 2022 0.0128 0.0150 0.0126 0.0126 43,122 +0.00(+0.00%)
Nov 29, 2022 0.0126 0 -0.00(-16.00%)
Nov 28, 2022 0.0172 0.0172 0.0126 0.0150 5,310 -0.00(-13.79%)
Nov 25, 2022 0.0174 0.0174 0.0174 0.0174 1,575 +0.00(+23.40%)
Nov 23, 2022 0.0126 0.0173 0.0126 0.0141 4,800 -0.00(-19.43%)
Nov 21, 2022 0.0175 0 +0.01(+40.00%)
Nov 17, 2022 0.0125 0 +0.00(+0.00%)
Nov 16, 2022 0.0167 0.0167 0.0125 0.0125 17,150 -0.00(-7.41%)
Nov 14, 2022 0.0135 25 +0.00(+3.85%)
Nov 10, 2022 0.0130 0 -0.00(-7.14%)
Nov 07, 2022 0.0140 0 -0.00(-17.65%)
Oct 26, 2022 0.0170 0 +0.00(+8.28%)
Oct 25, 2022 0.0245 0.0245 0.0157 0.0157 26,850 -0.01(-34.58%)
Oct 24, 2022 0.0190 0.0240 0.0170 0.0240 58,000 +0.00(+20.00%)
Oct 21, 2022 0.0180 0.0200 0.0180 0.0200 40,000 +0.00(+25.00%)
Oct 18, 2022 0.0160 0 -0.00(-5.88%)
Oct 17, 2022 0.0170 0.0170 0.0170 0.0170 105 -0.00(-9.57%)
Oct 13, 2022 0.0188 0 +0.00(+3.30%)
Oct 10, 2022 0.0182 0 -0.00(-11.22%)
Oct 07, 2022 0.0250 0.0250 0.0200 0.0205 6,700 -0.00(-18.00%)
Oct 06, 2022 0.0166 0.0250 0.0166 0.0250 12,649 +0.01(+50.60%)
Oct 05, 2022 0.0166 0.0166 0.0166 0.0166 1,000 -0.00(-2.35%)
Oct 04, 2022 0.0200 0.0200 0.0170 0.0170 28,938 +0.00(+6.25%)
Oct 03, 2022 0.0160 0.0160 0.0160 0.0160 454 +0.00(+0.00%)
Sep 30, 2022 0.0160 0.0160 0.0160 0.0160 854 +0.00(+0.00%)
Sep 27, 2022 0.0160 2 -0.00(-5.88%)
Sep 23, 2022 0.0170 81 +0.00(+6.25%)
Sep 22, 2022 0.0160 0.0160 0.0160 0.0160 500 -0.01(-29.82%)
Sep 21, 2022 0.0228 0.0228 0.0228 0.0228 4,001 +0.01(+43.40%)
Sep 20, 2022 0.0160 0.0178 0.0150 0.0159 89,467 -0.00(-1.24%)
Sep 19, 2022 0.0161 0.0161 0.0161 0.0161 6,000 -0.00(-7.47%)
Sep 15, 2022 0.0174 0 -0.00(-8.42%)
Sep 14, 2022 0.0190 0.0190 0.0190 0.0190 68,935 +0.00(+2.70%)
Sep 13, 2022 0.0222 0.0222 0.0183 0.0185 16,967 -0.01(-37.29%)
Sep 12, 2022 0.0295 0.0295 0.0295 0.0295 1,500 +0.01(+47.50%)
Sep 07, 2022 0.0200 0 +0.00(+2.56%)
Sep 06, 2022 0.0200 0.0200 0.0195 0.0195 9,739 +0.00(+8.33%)
Sep 02, 2022 0.0180 0.0200 0.0180 0.0180 49,079 +0.00(+8.43%)
Aug 31, 2022 0.0166 0 -0.00(-5.68%)
Aug 30, 2022 0.0162 0.0176 0.0150 0.0176 190,910 -0.00(-2.76%)
Aug 29, 2022 0.0239 0.0240 0.0163 0.0181 38,494 -0.00(-16.59%)
Aug 26, 2022 0.0200 0.0217 0.0179 0.0217 343,600 +0.00(+21.23%)
Aug 25, 2022 0.0179 0.0190 0.0179 0.0179 19,425 -0.00(-10.50%)
Aug 23, 2022 0.0200 50 +0.00(+0.00%)
Aug 22, 2022 0.0170 0.0200 0.0170 0.0200 152,152 +0.00(+3.63%)
Aug 19, 2022 0.0230 0.0230 0.0180 0.0193 178,362 -0.00(-16.45%)
Aug 18, 2022 0.0231 0.0231 0.0231 0.0231 1,273 +0.00(+0.00%)
Aug 17, 2022 0.0231 0.0231 0.0231 0.0231 108 +0.00(+0.43%)
Aug 16, 2022 0.0230 0.0230 0.0230 0.0230 1,489 -0.01(-24.34%)
Aug 15, 2022 0.0260 0.0304 0.0260 0.0304 60,436 +0.00(+12.18%)
Aug 12, 2022 0.0271 0.0271 0.0271 0.0271 1,819 +0.00(+4.23%)
Aug 10, 2022 0.0260 101 -0.00(-7.80%)
Aug 09, 2022 0.0282 0.0304 0.0282 0.0282 14,523 -0.00(-7.24%)
Aug 08, 2022 0.0304 0.0304 0.0304 0.0304 7,500 +0.00(+16.92%)
Aug 05, 2022 0.0274 0.0274 0.0260 0.0260 1,500 -0.00(-14.47%)
Aug 04, 2022 0.0304 0.0304 0.0304 0.0304 3,100 +0.00(+1.33%)
Jul 29, 2022 0.0300 0 -0.00(-1.32%)
Jul 26, 2022 0.0304 0 -0.00(-0.33%)
Jul 22, 2022 0.0305 0 +0.00(+17.31%)
Jul 21, 2022 0.0250 0.0278 0.0250 0.0260 8,325 +0.00(+17.12%)
Jul 20, 2022 0.0305 0.0305 0.0222 0.0222 10,275 -0.01(-27.21%)
Jul 19, 2022 0.0221 0.0305 0.0221 0.0305 15,525 -0.00(-2.24%)
Jul 18, 2022 0.0312 0.0312 0.0312 0.0312 20,081 -0.00(-0.32%)
Jul 15, 2022 0.0313 0.0313 0.0220 0.0313 19,733 +0.00(+4.33%)
Jul 14, 2022 0.0319 0.0319 0.0260 0.0300 81,900 +0.00(+15.38%)
Jul 13, 2022 0.0260 0.0260 0.0260 0.0260 135 -0.01(-18.50%)
Jul 12, 2022 0.0260 0.0319 0.0260 0.0319 31,318 +0.00(+3.24%)
Jun 30, 2022 0.0309 0 -0.00(-3.13%)
Jun 29, 2022 0.0260 0.0319 0.0260 0.0319 5,041 +0.00(+10.00%)
Jun 21, 2022 0.0290 50 +0.00(+0.69%)
Jun 17, 2022 0.0289 0.0319 0.0288 0.0288 28,200 -0.00(-11.93%)
Jun 15, 2022 0.0327 0 -0.00(-0.30%)
Jun 14, 2022 0.0227 0.0328 0.0227 0.0328 11,010 -0.00(-1.50%)
Jun 13, 2022 0.0333 0.0333 0.0333 0.0333 556 -0.00(-0.30%)
Jun 09, 2022 0.0334 0 +0.00(+13.99%)
Jun 08, 2022 0.0293 0.0293 0.0293 0.0293 10,000 +0.00(+4.27%)
Jun 07, 2022 0.0281 0.0281 0.0281 0.0281 141 -0.01(-16.37%)
Jun 06, 2022 0.0336 0.0336 0.0336 0.0336 1,000 -0.00(-0.59%)
Jun 03, 2022 0.0240 0.0338 0.0192 0.0338 83,255 +0.01(+30.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.