Veritas Farms Inc (QB) Historical Data - VFRM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Veritas Farms Inc (QB) (VFRM)
Veritas Farms Inc (QB) (VFRM) Historical

Veritas Farms Inc (QB) (VFRM)

0.017

-0.00237

(-12.24%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00055	-3.1339031339	0.01755	0.01937	0.017	18010	0.01937	CS
4	-0.00555	-24.6119733925	0.02255	0.02255	0.017	2355	0.01953538	CS
12	-0.00847	-33.2548095799	0.02547	0.0277	0.017	11682	0.02276654	CS
26	-0.0229	-57.3934837093	0.0399	0.0439	0.0135	13929	0.02628382	CS
52	-0.0359	-67.8638941399	0.0529	0.072	0.0135	22341	0.03808303	CS
156	-0.1627	-90.5397885364	0.1797	0.24895	0.011	46605	0.0570007	CS
260	-0.903	-98.152173913	0.92	2.29	0.011	51828	0.53226687	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.017	-0.00237	-12.24	0.019065	0.019065	0.017	570
1714080300	0.0193699	-0.00079	-3.92	0.01755	0.0193699	0.01755	18010
1713993900	0.02016	0	0.00	0.02016	0.02016	0.02016	0
1713907500	0.02016	0	0.00	0.02016	0.02016	0.02016	0
1713821100	0.02016	0	0.00	0.02016	0.02016	0.02016	0
1713561900	0.02016	0	0.00	0.02016	0.02016	0.02016	0
1713475500	0.02016	-0.00079	-3.77	0.02016	0.02016	0.02016	169
1713389100	0.02095	0.00285	15.75	0.02095	0.02095	0.02095	175
1713302940	0.0181	0.0011	6.47	0.0193699	0.0193699	0.0181	500
1713216000	0.017	0	0.00	0.017	0.017	0.017	1001
1712957160	0.017	0	0.00	0.017	0.017	0.017	0
1712870760	0.017	-0.00395	-18.85	0.017	0.017	0.017	1000
1712784000	0.02095	0.00395	23.24	0.02095	0.02095	0.02095	3000
1712698140	0.017	-0.0011	-6.08	0.017	0.017	0.017	200
1712611200	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1712352000	0.0181	-0.00264	-12.73	0.0181	0.0181	0.0181	100
1712265780	0.02074	-0.00181	-8.03	0.02074	0.02074	0.02074	250
1712179740	0.02255	0	0.00	0.02255	0.02255	0.02255	0
1712093340	0.02255	0	0.00	0.02255	0.02255	0.02255	0
1712006940	0.02255	0	0.00	0.02255	0.02255	0.02255	1500
1711660800	0.02255	-0.00335	-12.93	0.02255	0.02255	0.02255	100
1711574940	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1711488540	0.0259	0.0085	48.85	0.02205	0.0259	0.0174	20130
1711401600	0.0174	-0.0096	-35.56	0.0269	0.0269	0.0174	5600
1711142940	0.027	0	0.00	0.027	0.027	0.027	0
1711056540	0.027	0	0.00	0.027	0.027	0.027	0
1710970140	0.027	0.01	58.82	0.017	0.027	0.017	15500
1710883740	0.017	0	0.00	0.017	0.017	0.017	0
1710797340	0.017	0	0.00	0.017	0.017	0.017	0
1710538140	0.017	0	0.00	0.017	0.017	0.017	0
1710451740	0.017	0	0.00	0.017	0.017	0.017	0
1710365340	0.017	0	0.00	0.017	0.017	0.017	0
1710278940	0.017	0	0.00	0.017	0.017	0.017	250
1710192540	0.017	-0.00165	-8.85	0.017	0.017	0.017	2500
1709936760	0.01865	0	0.00	0.01865	0.01865	0.01865	0
1709850360	0.01865	0.00155	9.06	0.01865	0.01865	0.01865	3763
1709763840	0.0171	0	0.00	0.0171	0.0171	0.0171	0
1709677440	0.0171	0	0.00	0.0171	0.0171	0.0171	0
1709591040	0.0171	0	0.00	0.0171	0.0171	0.0171	0
1709331840	0.0171	0	0.00	0.0171	0.0171	0.0171	0
1709245440	0.0171	-0.0029	-14.50	0.0171	0.0171	0.0171	184
1709159340	0.02	0	0.00	0.02	0.02	0.02	0
1709072940	0.02	0	0.00	0.02	0.02	0.0179	103697
1708986000	0.02	0	0.00	0.02	0.02	0.02	0
1708726800	0.02	0	0.00	0.02	0.02	0.02	0
1708640400	0.02	0	0.00	0.02	0.02	0.02	0
1708554000	0.02	0	0.00	0.024	0.024	0.02	600
1708468140	0.02	0	0.00	0.02	0.02	0.02	0
1708122540	0.02	0	0.00	0.02	0.02	0.02	0
1708036140	0.02	-0.0077	-27.80	0.02099	0.02099	0.02	32503
1707949620	0.0277	0.0046	19.91	0.0235	0.0277	0.02	79505
1707863340	0.0231	0	0.00	0.0231	0.0231	0.0231	0
1707776940	0.0231	-0.00237	-9.31	0.0231	0.0231	0.0231	500
1707517740	0.02547	0	0.00	0.02547	0.02547	0.02547	0
1707431340	0.02547	0	0.00	0.02547	0.02547	0.02547	0
1707344940	0.02547	0.00217	9.31	0.02547	0.02547	0.02547	1307
1707258540	0.0233	0	0.00	0.0233	0.0233	0.0233	0
1707172140	0.0233	0	0.00	0.0233	0.0233	0.0233	0
1706912940	0.0233	0	0.00	0.0233	0.0233	0.0233	0
1706826540	0.0233	-0.0077	-24.84	0.0233	0.0233	0.0233	6525
1706739780	0.031	0	0.00	0.031	0.031	0.031	0
1706653380	0.031	0	0.00	0.031	0.031	0.031	0
1706566980	0.031	0	0.00	0.031	0.031	0.031	0

Veritas Farms (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions