Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verano Hldgs Corp (OP: VRNOF )

5.020 +0.030 (+0.61%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
Sep 29, 2023 4.610 4.700 4.410 4.550 124,469 -0.05(-1.09%)
Sep 28, 2023 4.645 4.690 4.270 4.600 291,415 -0.05(-1.08%)
Sep 27, 2023 4.810 5.113 4.450 4.650 598,688 -0.08(-1.69%)
Sep 26, 2023 4.700 4.950 4.640 4.730 190,758 +0.11(+2.38%)
Sep 25, 2023 4.640 4.815 4.620 4.620 197,867 -0.08(-1.70%)
Sep 22, 2023 4.650 4.740 4.546 4.700 164,668 +0.10(+2.17%)
Sep 21, 2023 4.750 4.750 4.520 4.600 312,588 -0.15(-3.23%)
Sep 20, 2023 4.780 4.850 4.600 4.753 175,076 +0.06(+1.19%)
Sep 19, 2023 5.010 5.010 4.510 4.697 322,392 -0.30(-6.05%)
Sep 18, 2023 5.200 5.200 4.720 5.000 368,865 -0.15(-2.91%)
Sep 15, 2023 5.140 5.501 5.030 5.150 737,165 +0.33(+6.79%)
Sep 14, 2023 4.763 5.050 4.570 4.823 521,123 +0.11(+2.42%)
Sep 13, 2023 4.990 5.100 4.520 4.708 608,020 -0.20(-4.10%)
Sep 12, 2023 5.190 5.230 4.470 4.910 1,111,974 -0.36(-6.83%)
Sep 11, 2023 5.270 5.500 5.130 5.270 735,574 +0.18(+3.54%)
Sep 08, 2023 4.541 5.300 4.510 5.090 773,709 +0.54(+11.87%)
Sep 07, 2023 4.610 5.050 4.420 4.550 661,044 -0.07(-1.53%)
Sep 06, 2023 4.800 4.850 4.210 4.621 1,266,489 +0.07(+1.55%)
Sep 05, 2023 3.828 4.550 3.750 4.550 819,175 +0.80(+21.33%)
Sep 01, 2023 3.600 3.860 3.600 3.750 584,916 +0.23(+6.68%)
Aug 31, 2023 3.150 3.740 3.150 3.515 1,293,291 +0.42(+13.39%)
Aug 30, 2023 2.650 3.370 2.650 3.100 1,628,613 +0.44(+16.54%)
Aug 29, 2023 2.640 2.751 2.640 2.660 219,156 +0.02(+0.76%)
Aug 28, 2023 2.680 2.680 2.580 2.640 178,401 +0.01(+0.38%)
Aug 25, 2023 2.570 2.643 2.570 2.630 75,415 +0.03(+1.15%)
Aug 24, 2023 2.630 2.680 2.530 2.600 283,958 -0.09(-3.35%)
Aug 23, 2023 2.710 2.750 2.660 2.690 150,442 -0.03(-1.10%)
Aug 22, 2023 2.720 2.751 2.690 2.720 84,525 -0.02(-0.73%)
Aug 21, 2023 2.620 2.750 2.620 2.740 93,036 +0.00(+0.00%)
Aug 18, 2023 2.610 2.740 2.610 2.740 282,952 +0.04(+1.48%)
Aug 17, 2023 2.850 2.850 2.600 2.700 225,026 -0.10(-3.57%)
Aug 16, 2023 2.690 2.800 2.650 2.800 149,878 +0.02(+0.72%)
Aug 15, 2023 2.730 2.780 2.670 2.780 137,613 +0.01(+0.36%)
Aug 14, 2023 2.780 2.790 2.680 2.770 230,144 -0.03(-1.07%)
Aug 11, 2023 2.800 2.828 2.720 2.800 128,761 -0.03(-1.06%)
Aug 10, 2023 2.925 2.930 2.770 2.830 164,037 -0.03(-1.05%)
Aug 09, 2023 2.950 2.950 2.780 2.860 215,485 -0.07(-2.40%)
Aug 08, 2023 2.910 3.000 2.840 2.930 569,780 +0.03(+1.05%)
Aug 07, 2023 2.840 2.900 2.800 2.900 31,497 +0.01(+0.35%)
Aug 04, 2023 2.890 2.920 2.870 2.890 37,923 -0.05(-1.70%)
Aug 03, 2023 2.950 2.950 2.820 2.940 51,944 +0.04(+1.38%)
Aug 02, 2023 2.860 2.940 2.835 2.900 95,622 +0.00(+0.00%)
Aug 01, 2023 2.927 2.950 2.820 2.900 41,008 -0.06(-1.86%)
Jul 31, 2023 2.780 2.955 2.720 2.955 102,799 +0.18(+6.29%)
Jul 28, 2023 2.673 2.790 2.650 2.780 104,862 +0.18(+6.92%)
Jul 27, 2023 2.680 2.720 2.600 2.600 97,851 -0.08(-2.99%)
Jul 26, 2023 2.704 2.750 2.650 2.680 95,036 +0.01(+0.37%)
Jul 25, 2023 2.740 2.752 2.650 2.670 199,024 -0.07(-2.55%)
Jul 24, 2023 2.780 2.800 2.650 2.740 175,073 -0.06(-2.14%)
Jul 21, 2023 2.905 2.945 2.770 2.800 141,522 -0.15(-5.08%)
Jul 20, 2023 2.850 2.950 2.700 2.950 223,795 +0.10(+3.51%)
Jul 19, 2023 2.817 2.894 2.800 2.850 123,839 -0.04(-1.38%)
Jul 18, 2023 2.920 2.960 2.800 2.890 252,753 -0.10(-3.34%)
Jul 17, 2023 3.050 3.090 2.889 2.990 137,074 -0.09(-2.92%)
Jul 14, 2023 3.110 3.160 3.010 3.080 118,478 -0.09(-2.84%)
Jul 13, 2023 3.140 3.250 3.020 3.170 159,492 +0.04(+1.28%)
Jul 12, 2023 3.187 3.254 3.090 3.130 50,500 -0.12(-3.69%)
Jul 11, 2023 3.160 3.260 3.160 3.250 122,026 +0.00(+0.00%)
Jul 10, 2023 3.300 3.370 3.150 3.250 365,974 -0.02(-0.61%)
Jul 07, 2023 3.180 3.330 3.020 3.270 450,317 +0.17(+5.56%)
Jul 06, 2023 3.210 3.210 3.040 3.098 135,718 -0.02(-0.71%)
Jul 05, 2023 3.065 3.190 3.060 3.120 227,311 -0.08(-2.50%)
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.