Vireo Health Intl Historical Data - VREOF

VREOF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.963 0.0329 3.54% 0.87905 0.99 0.87905 102,176
Dec 05 2019 0.9301 -0.0726 -7.24% 0.8798 1.04 0.8798 182,713
Dec 04 2019 1.0027 0.00 +0.00% 1.0328 1.09 0.9958 0
Dec 04 2019 1.0027 -0.05 -4.5% 1.0328 1.09 0.9958 98,244
Dec 03 2019 1.05 -0.06 -5.41% 1.10 1.1161 1.01 147,307
Dec 02 2019 1.11 -0.01 -0.62% 1.07 1.20 1.07 94,183
Nov 29 2019 1.1169 0.00 +0.00% 1.10 1.18 1.07 0
Nov 29 2019 1.1169 -0.06 -5.35% 1.10 1.18 1.07 210,872
Nov 28 2019 1.18 0.00 +0.00% 1.26 1.35 1.1493 0
Nov 27 2019 1.18 -0.10 -7.81% 1.26 1.35 1.1493 248,966
Nov 26 2019 1.28 0.00 0.06% 1.2748 1.29 1.24 115,397
Nov 25 2019 1.2792 0.00 +0.00% 1.33 1.35 1.2361 0
Nov 25 2019 1.2792 0.00 -0.06% 1.33 1.35 1.2361 87,804
Nov 22 2019 1.28 0.00 0.0% 1.40 1.40 1.2762 123,288
Nov 21 2019 1.28 -0.07 -5.19% 1.426 1.46 1.28 216,508
Nov 20 2019 1.35 0.05 3.85% 1.30 1.42 1.30 220,440
Nov 19 2019 1.30 0.00 +0.00% 1.22 1.36 1.20 0
Nov 19 2019 1.30 0.08 6.56% 1.22 1.36 1.20 144,619
Nov 18 2019 1.22 0.00 0.0% 1.26 1.33 1.18 194,287
Nov 15 2019 1.22 -0.01 -0.97% 1.28 1.28 1.15 297,788
Nov 14 2019 1.232 -0.05 -3.75% 1.34 1.34 1.20 167,136
Nov 13 2019 1.28 0.00 +0.00% 1.295 1.33 1.241 0
Nov 13 2019 1.28 0.02 1.59% 1.295 1.33 1.241 168,057
Nov 12 2019 1.26 0.00 0.0% 1.395 1.395 1.26 312,295
Nov 11 2019 1.26 0.00 +0.00% 1.35 1.37 1.25 0
Nov 11 2019 1.26 0.05 4.56% 1.35 1.37 1.25 483,661
Nov 08 2019 1.205 0.00 +0.00% 1.23 1.29 1.11 0
Nov 08 2019 1.205 0.02 1.26% 1.23 1.29 1.11 1,034,964
Nov 07 2019 1.19 0.15 14.42% 1.4001 1.75 1.17 926,027
Nov 06 2019 1.04 0.05 5.46% 1.0588 1.10 1.005 14,900
Nov 05 2019 0.9862 0.00 +0.00% 1.125 1.22 0.92 0
Nov 05 2019 0.9862 -0.1088 -9.94% 1.125 1.22 0.92 75,775
Nov 04 2019 1.095 -0.13 -10.25% 1.17 1.20 1.0101 50,742
Nov 01 2019 1.22 0.00 +0.00% 1.15 1.22 1.15 0
Nov 01 2019 1.22 0.05 4.27% 1.15 1.22 1.15 9,069
Oct 31 2019 1.17 0.00 +0.00% 1.20 1.20 1.14 0
Oct 31 2019 1.17 -0.05 -3.85% 1.20 1.20 1.14 6,259
Oct 30 2019 1.2168 0.02 1.4% 1.185 1.2498 1.1255 19,429
Oct 29 2019 1.20 0.00 +0.00% 1.30 1.30 1.1958 0
Oct 29 2019 1.20 -0.04 -3.23% 1.30 1.30 1.1958 5,556
Oct 28 2019 1.2401 0.01 1.12% 1.762 1.762 1.2203 18,589
Oct 25 2019 1.2264 -0.06 -4.78% 1.20 1.33 1.20 28,997
Oct 24 2019 1.288 0.00 +0.00% 1.3675 1.3675 1.2133 0
Oct 24 2019 1.288 -0.04 -2.74% 1.3675 1.3675 1.2133 13,582
Oct 23 2019 1.3243 0.02 1.18% 1.35 1.3867 1.275 39,776
Oct 22 2019 1.3089 0.00 +0.00% 1.1976 1.34 1.1205 0
Oct 22 2019 1.3089 0.07 5.56% 1.1976 1.34 1.1205 23,013
Oct 21 2019 1.24 0.04 3.33% 1.20 1.30 1.1811 26,235
Oct 18 2019 1.20 0.00 +0.00% 1.2494 1.25 1.1718 0
Oct 18 2019 1.20 -0.12 -9.09% 1.2494 1.25 1.1718 18,566
Oct 17 2019 1.32 0.02 1.54% 1.3003 1.485 1.20 85,802
Oct 16 2019 1.30 0.05 4.35% 1.2396 1.30 1.2396 2,056
Oct 15 2019 1.2458 -0.03 -2.67% 1.2878 1.29 1.155 61,205
Oct 14 2019 1.28 0.00 +0.00% 1.26 1.30 1.10 0
Oct 14 2019 1.28 0.03 2.4% 1.26 1.30 1.10 29,589
Oct 11 2019 1.25 0.09 7.76% 1.16 1.28 1.16 17,116
Oct 10 2019 1.16 0.00 +0.00% 1.32 1.32 1.0575 0
Oct 10 2019 1.16 -0.16 -12.44% 1.32 1.32 1.0575 54,992
Oct 09 2019 1.3248 -0.04 -2.84% 1.32 1.37 1.2829 11,310
Oct 08 2019 1.3636 0.00 +0.00% 1.4305 1.4305 1.28 0
Oct 08 2019 1.3636 -0.11 -7.24% 1.4305 1.4305 1.28 33,556
Oct 07 2019 1.47 0.07 5.0% 1.4444 1.5373 1.4444 12,294
Oct 04 2019 1.40 0.06 4.77% 1.38 1.53 1.3471 20,898
Oct 03 2019 1.3363 0.00 +0.00% 1.3061 1.35 1.2709 0
Oct 03 2019 1.3363 0.06 4.4% 1.3061 1.35 1.2709 21,420
Oct 02 2019 1.28 0.05 3.85% 1.275 1.40 1.2297 50,671
Oct 01 2019 1.2326 0.00 +0.00% 1.3229 1.33 1.2091 0
Oct 01 2019 1.2326 -0.02 -1.38% 1.3229 1.33 1.2091 34,450
Sep 30 2019 1.2499 -0.10 -7.41% 1.35 1.50 1.1564 72,842
Sep 27 2019 1.35 -0.09 -6.25% 1.42 1.5135 1.34 80,524
Sep 26 2019 1.44 0.04 2.86% 1.50 1.50 1.3824 69,989
Sep 25 2019 1.40 0.00 +0.00% 1.50 1.53 1.33 0
Sep 25 2019 1.40 -0.01 -0.42% 1.50 1.53 1.33 34,844
Sep 24 2019 1.4059 0.00 +0.00% 1.61 1.61 1.31 0
Sep 24 2019 1.4059 -0.09 -6.27% 1.61 1.61 1.31 57,253
Sep 23 2019 1.50 0.00 +0.00% 1.59 1.634 1.4786 0
Sep 23 2019 1.50 -0.09 -5.42% 1.59 1.634 1.4786 70,145
Sep 20 2019 1.5859 0.00 +0.00% 1.60 1.6469 1.45 0
Sep 20 2019 1.5859 -0.01 -0.88% 1.60 1.6469 1.45 29,459
Sep 19 2019 1.60 0.10 6.67% 1.45 1.7167 1.45 28,949
Sep 18 2019 1.50 0.00 0.29% 1.46 1.58 1.43 25,363
Sep 17 2019 1.4957 0.00 -0.29% 1.4428 1.97 1.31 180,133
Sep 16 2019 1.50 0.00 +0.00% 1.80 1.80 1.4913 0
Sep 16 2019 1.50 -0.16 -9.64% 1.80 1.80 1.4913 32,423
Sep 13 2019 1.66 0.05 3.11% 1.55 1.72 1.55 23,697
Sep 12 2019 1.61 -0.09 -5.29% 1.70 1.7575 1.61 14,451
Sep 11 2019 1.70 0.00 +0.00% 1.6299 1.7012 1.622 0
Sep 11 2019 1.70 0.05 3.03% 1.6299 1.7012 1.622 27,159
Sep 10 2019 1.65 -0.09 -5.17% 1.73 1.73 1.65 10,991
Sep 09 2019 1.74 0.00 +0.00% 1.83 1.84 1.65 0
Sep 09 2019 1.74 -0.06 -3.33% 1.83 1.84 1.65 41,684
Your Recent History
USOTC
VREOF
Vireo Heal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191207 07:19:40