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

Verano Hldgs Corp (OP: VRNOF )

5.200 -0.110 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 5.510 5.510 4.940 5.200 232,931 -0.11(-2.07%)
May 16, 2024 5.340 5.950 5.300 5.310 522,727 -0.09(-1.67%)
May 15, 2024 5.640 5.640 5.370 5.400 6,262,731 -0.20(-3.57%)
May 14, 2024 5.092 5.700 4.930 5.600 852,146 +0.68(+13.82%)
May 13, 2024 5.000 5.200 4.896 4.920 752,053 -0.07(-1.39%)
May 10, 2024 5.060 5.060 4.810 4.990 140,807 -0.07(-1.39%)
May 09, 2024 4.980 5.070 4.860 5.060 224,292 +0.16(+3.27%)
May 08, 2024 4.950 5.050 4.800 4.900 174,122 -0.05(-1.01%)
May 07, 2024 5.140 5.360 4.730 4.950 199,699 -0.24(-4.62%)
May 06, 2024 5.190 5.400 5.050 5.190 614,678 +0.04(+0.78%)
May 03, 2024 5.220 5.320 5.060 5.150 140,064 -0.09(-1.72%)
May 02, 2024 5.050 5.370 4.970 5.240 343,521 +0.21(+4.17%)
May 01, 2024 6.040 6.145 4.860 5.030 917,074 -1.25(-19.90%)
Apr 30, 2024 5.024 6.500 4.817 6.280 2,164,836 +1.23(+24.36%)
Apr 29, 2024 4.850 5.180 4.710 5.050 171,293 +0.12(+2.43%)
Apr 26, 2024 4.660 5.180 4.660 4.930 157,667 +0.23(+4.92%)
Apr 25, 2024 4.750 5.150 4.699 4.699 179,601 -0.50(-9.64%)
Apr 24, 2024 5.000 5.200 4.740 5.200 73,249 +0.37(+7.66%)
Apr 23, 2024 4.920 5.040 4.800 4.830 117,006 +0.03(+0.63%)
Apr 22, 2024 4.914 5.050 4.700 4.800 139,107 -0.17(-3.42%)
Apr 19, 2024 5.310 5.400 4.620 4.970 82,936 -0.38(-7.10%)
Apr 18, 2024 5.170 5.420 5.120 5.350 121,458 -0.05(-0.93%)
Apr 17, 2024 4.800 5.400 4.800 5.400 219,141 +0.50(+10.20%)
Apr 16, 2024 4.925 4.980 4.700 4.900 175,605 -0.07(-1.41%)
Apr 15, 2024 5.000 5.090 4.480 4.970 158,755 -0.10(-1.97%)
Apr 12, 2024 5.250 5.350 4.620 5.070 596,258 -0.36(-6.63%)
Apr 11, 2024 5.600 5.640 5.220 5.430 210,750 -0.07(-1.27%)
Apr 10, 2024 5.710 5.890 5.250 5.500 58,262 -0.44(-7.41%)
Apr 09, 2024 6.000 6.040 5.820 5.940 173,956 -0.06(-1.00%)
Apr 08, 2024 5.940 6.080 5.750 6.000 147,071 +0.13(+2.21%)
Apr 05, 2024 5.390 5.950 5.380 5.870 508,799 +0.24(+4.26%)
Apr 04, 2024 6.110 6.370 5.010 5.630 794,124 -0.47(-7.70%)
Apr 03, 2024 5.930 6.120 5.750 6.100 457,258 +0.00(+0.00%)
Apr 02, 2024 6.000 6.300 5.820 6.100 626,488 -0.20(-3.17%)
Apr 01, 2024 6.070 6.300 2.767 6.300 552,810 +0.36(+6.06%)
Mar 28, 2024 6.050 6.450 5.810 5.940 231,591 -0.32(-5.11%)
Mar 27, 2024 5.380 6.300 5.370 6.260 354,008 +0.79(+14.44%)
Mar 26, 2024 5.210 5.500 5.210 5.470 244,135 +0.10(+1.86%)
Mar 25, 2024 5.823 5.890 5.240 5.370 162,763 -0.48(-8.21%)
Mar 22, 2024 5.990 6.030 5.660 5.850 231,586 -0.11(-1.85%)
Mar 21, 2024 5.130 6.000 5.000 5.960 321,499 +0.86(+16.86%)
Mar 20, 2024 5.180 5.250 4.970 5.100 134,760 -0.20(-3.77%)
Mar 19, 2024 5.450 5.500 5.180 5.300 214,202 -0.25(-4.50%)
Mar 18, 2024 5.200 5.600 5.140 5.550 383,074 +0.23(+4.32%)
Mar 15, 2024 4.324 5.400 4.324 5.320 472,807 +1.07(+25.18%)
Mar 14, 2024 4.300 4.322 4.150 4.250 82,386 -0.00(-0.00%)
Mar 13, 2024 4.240 4.410 4.120 4.250 233,718 +0.05(+1.19%)
Mar 12, 2024 4.450 4.520 4.050 4.200 303,497 -0.18(-4.11%)
Mar 11, 2024 4.740 4.740 4.160 4.380 181,209 -0.26(-5.60%)
Mar 08, 2024 4.700 4.950 4.550 4.640 166,783 +0.10(+2.20%)
Mar 07, 2024 4.590 4.718 4.260 4.540 403,973 -0.09(-1.94%)
Mar 06, 2024 5.035 5.070 4.350 4.630 336,867 -0.42(-8.32%)
Mar 05, 2024 4.940 5.090 4.770 5.050 342,517 +0.01(+0.20%)
Mar 04, 2024 5.050 5.090 4.900 5.040 391,477 -0.01(-0.20%)
Mar 01, 2024 5.040 5.150 4.920 5.050 694,745 -0.13(-2.51%)
Feb 29, 2024 5.370 5.550 4.810 5.180 1,509,584 -0.20(-3.67%)
Feb 28, 2024 5.610 5.610 5.290 5.377 131,478 -0.12(-2.21%)
Feb 27, 2024 5.720 5.870 5.499 5.499 167,127 -0.47(-7.89%)
Feb 26, 2024 5.940 6.120 5.620 5.970 314,492 -0.09(-1.49%)
Feb 23, 2024 5.885 6.100 5.840 6.060 600,665 +0.15(+2.54%)
Feb 22, 2024 5.880 6.040 5.790 5.910 361,457 +0.01(+0.17%)
Feb 21, 2024 5.800 5.930 5.710 5.900 176,780 +0.01(+0.17%)
Feb 20, 2024 6.267 6.267 5.596 5.890 449,683 -0.36(-5.76%)
Feb 16, 2024 6.150 6.340 5.940 6.250 242,674 -0.02(-0.36%)
Feb 15, 2024 5.980 6.460 5.950 6.272 241,192 +0.29(+4.89%)
Feb 14, 2024 5.700 5.980 5.220 5.980 339,116 +0.36(+6.41%)
Feb 13, 2024 5.900 5.900 5.350 5.620 345,405 -0.23(-3.93%)
Feb 12, 2024 6.330 6.350 5.520 5.850 715,400 -0.40(-6.40%)
Feb 09, 2024 6.466 6.540 6.180 6.250 308,587 -0.28(-4.29%)
Feb 08, 2024 6.520 6.640 6.120 6.530 864,433 -0.06(-0.91%)
Feb 07, 2024 6.550 6.700 6.410 6.590 271,989 -0.18(-2.66%)
Feb 06, 2024 6.490 6.950 6.250 6.770 617,145 +0.28(+4.31%)
Feb 05, 2024 6.910 6.910 6.332 6.490 562,706 -0.34(-4.98%)
Feb 02, 2024 6.550 7.080 6.400 6.830 1,887,186 +0.28(+4.27%)
Feb 01, 2024 5.980 6.560 5.880 6.550 893,685 +0.57(+9.53%)
Jan 31, 2024 6.080 6.080 5.680 5.980 397,672 -0.06(-0.99%)
Jan 30, 2024 6.050 6.180 5.900 6.040 347,432 +0.00(+0.00%)
Jan 29, 2024 5.900 6.040 5.710 6.040 148,232 +0.07(+1.17%)
Jan 26, 2024 5.860 6.070 5.860 5.970 469,923 -0.03(-0.50%)
Jan 25, 2024 5.890 6.040 5.720 6.000 362,962 +0.20(+3.45%)
Jan 24, 2024 5.190 6.000 5.160 5.800 683,207 +0.65(+12.62%)
Jan 23, 2024 5.220 5.260 5.020 5.150 108,696 -0.07(-1.34%)
Jan 22, 2024 5.000 5.280 5.000 5.220 378,324 +0.06(+1.16%)
Jan 19, 2024 4.770 5.230 4.500 5.160 656,427 +0.32(+6.50%)
Jan 18, 2024 5.220 5.226 4.650 4.845 182,737 -0.35(-6.65%)
Jan 17, 2024 5.250 5.280 5.040 5.190 219,391 -0.11(-2.08%)
Jan 16, 2024 5.440 5.560 4.940 5.300 679,421 +0.16(+3.11%)
Jan 12, 2024 4.763 5.150 4.763 5.140 453,505 +0.40(+8.53%)
Jan 11, 2024 4.637 4.790 4.600 4.736 237,596 +0.13(+2.78%)
Jan 10, 2024 4.820 4.920 4.608 4.608 263,277 -0.25(-5.19%)
Jan 09, 2024 4.950 4.980 4.710 4.860 252,475 -0.12(-2.41%)
Jan 08, 2024 4.890 5.100 4.800 4.980 421,879 +0.10(+2.05%)
Jan 05, 2024 4.670 4.900 4.300 4.880 687,832 +0.29(+6.32%)
Jan 04, 2024 4.570 4.780 4.450 4.590 357,057 +0.02(+0.44%)
Jan 03, 2024 4.170 4.720 4.080 4.570 579,184 +0.37(+8.72%)
Jan 02, 2024 4.430 4.430 4.030 4.204 156,857 -0.28(-6.17%)
Dec 29, 2023 4.300 4.500 4.300 4.480 300,092 +0.15(+3.46%)
Dec 28, 2023 4.150 4.350 4.150 4.330 445,947 +0.11(+2.61%)
Dec 27, 2023 4.240 4.300 3.900 4.220 434,812 -0.05(-1.17%)
Dec 26, 2023 3.990 4.300 3.860 4.270 577,251 +0.37(+9.49%)
Dec 22, 2023 3.670 3.970 3.640 3.900 535,446 +0.19(+5.12%)
Dec 21, 2023 3.690 3.790 3.615 3.710 262,126 +0.00(+0.00%)
Dec 20, 2023 3.796 3.830 3.660 3.710 207,130 +0.04(+1.18%)
Dec 19, 2023 3.780 3.920 3.667 3.667 507,348 -0.08(-2.22%)
Dec 18, 2023 3.920 4.200 3.750 3.750 411,424 -0.45(-10.71%)
Dec 15, 2023 3.840 4.200 3.840 4.200 230,106 +0.11(+2.69%)
Dec 14, 2023 3.900 4.100 3.710 4.090 317,374 +0.04(+0.99%)
Dec 13, 2023 3.825 4.140 3.630 4.050 444,218 +0.29(+7.67%)
Dec 12, 2023 4.200 4.230 3.610 3.762 734,745 -0.52(-12.21%)
Dec 11, 2023 4.530 4.600 4.120 4.285 329,357 -0.26(-5.82%)
Dec 08, 2023 4.670 4.680 4.460 4.550 197,100 -0.12(-2.57%)
Dec 07, 2023 4.490 4.690 4.480 4.670 677,439 +0.14(+3.07%)
Dec 06, 2023 4.300 4.531 4.280 4.531 557,075 +0.21(+4.88%)
Dec 05, 2023 4.440 4.468 4.170 4.320 376,790 -0.08(-1.82%)
Dec 04, 2023 4.280 4.630 4.280 4.400 767,494 +0.12(+2.80%)
Dec 01, 2023 4.320 4.380 4.240 4.280 321,580 -0.03(-0.70%)
Nov 30, 2023 4.320 4.350 4.250 4.310 241,302 -0.04(-0.92%)
Nov 29, 2023 4.360 4.360 4.250 4.350 259,554 +0.00(+0.00%)
Nov 28, 2023 4.300 4.370 4.260 4.350 218,796 +0.01(+0.35%)
Nov 27, 2023 4.310 4.440 4.250 4.335 184,369 -0.05(-1.25%)
Nov 24, 2023 4.320 4.400 4.310 4.390 95,330 +0.06(+1.39%)
Nov 22, 2023 4.280 4.330 4.185 4.330 153,357 +0.12(+2.85%)
Nov 21, 2023 4.360 4.380 4.200 4.210 292,307 -0.14(-3.22%)
Nov 20, 2023 4.410 4.480 4.200 4.350 128,462 -0.11(-2.47%)
Nov 17, 2023 4.140 4.530 4.070 4.460 235,526 +0.28(+6.70%)
Nov 16, 2023 4.400 4.440 4.130 4.180 154,223 -0.28(-6.28%)
Nov 15, 2023 4.400 4.602 4.200 4.460 258,440 +0.00(+0.00%)
Nov 14, 2023 4.560 4.660 4.300 4.460 239,445 -0.08(-1.76%)
Nov 13, 2023 4.500 4.580 4.350 4.540 317,610 +0.08(+1.89%)
Nov 10, 2023 4.280 4.505 4.220 4.456 364,286 +0.16(+3.62%)
Nov 09, 2023 4.320 4.450 3.910 4.300 253,648 +0.08(+1.78%)
Nov 08, 2023 3.960 4.300 3.960 4.225 347,766 +0.29(+7.51%)
Nov 07, 2023 3.610 3.930 3.610 3.930 288,602 +0.34(+9.47%)
Nov 06, 2023 3.630 3.780 3.570 3.590 155,709 +0.03(+0.84%)
Nov 03, 2023 3.530 3.660 3.420 3.560 198,148 +0.03(+0.91%)
Nov 02, 2023 3.260 3.580 3.260 3.528 294,149 +0.24(+7.44%)
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.