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

Verano Hldgs Corp (OP: VRNOF )

4.699 -0.501 (-9.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Aug 31, 2022 6.880 6.880 6.460 6.600 356,465 -0.28(-4.07%)
Aug 30, 2022 7.100 7.100 6.780 6.880 110,639 -0.22(-3.07%)
Aug 29, 2022 6.530 7.190 6.530 7.098 261,460 +0.17(+2.42%)
Aug 26, 2022 6.800 7.000 6.430 6.930 468,486 +0.10(+1.46%)
Aug 25, 2022 6.350 6.950 6.330 6.830 479,476 +0.38(+5.89%)
Aug 24, 2022 5.860 6.540 5.830 6.450 420,613 +0.57(+9.69%)
Aug 23, 2022 5.940 6.000 5.830 5.880 116,048 -0.02(-0.34%)
Aug 22, 2022 5.980 5.980 5.662 5.900 86,887 +0.00(+0.00%)
Aug 19, 2022 5.696 5.900 5.660 5.900 105,922 +0.19(+3.33%)
Aug 18, 2022 5.600 5.900 5.380 5.710 323,770 +0.10(+1.78%)
Aug 17, 2022 5.820 5.820 5.595 5.610 285,268 -0.09(-1.58%)
Aug 16, 2022 5.500 5.740 5.300 5.700 594,786 +0.21(+3.83%)
Aug 15, 2022 5.200 5.530 5.200 5.490 306,156 +0.02(+0.42%)
Aug 12, 2022 5.400 5.570 5.340 5.467 248,671 -0.11(-1.94%)
Aug 11, 2022 5.350 5.648 5.325 5.575 281,727 +0.26(+4.82%)
Aug 10, 2022 5.390 5.470 5.210 5.318 286,813 -0.00(-0.03%)
Aug 09, 2022 5.400 5.420 5.181 5.320 116,076 -0.08(-1.48%)
Aug 08, 2022 5.300 5.630 5.200 5.400 440,465 +0.15(+2.86%)
Aug 05, 2022 5.100 5.390 4.750 5.250 689,603 +0.27(+5.33%)
Aug 04, 2022 5.430 5.430 4.892 4.984 1,106,299 -0.44(-8.19%)
Aug 03, 2022 5.550 5.715 5.310 5.429 408,970 -0.07(-1.23%)
Aug 02, 2022 5.820 5.950 5.480 5.497 724,478 -0.32(-5.56%)
Aug 01, 2022 5.840 6.120 5.810 5.820 206,272 -0.10(-1.69%)
Jul 29, 2022 6.018 6.258 5.910 5.920 413,690 -0.30(-4.82%)
Jul 28, 2022 6.340 6.400 6.010 6.220 400,513 -0.24(-3.72%)
Jul 27, 2022 6.655 6.790 6.300 6.460 255,836 -0.23(-3.44%)
Jul 26, 2022 6.950 6.990 6.600 6.690 437,136 -0.28(-4.02%)
Jul 25, 2022 6.738 7.000 6.580 6.970 313,710 +0.20(+2.95%)
Jul 22, 2022 6.787 6.960 6.650 6.770 239,129 +0.02(+0.35%)
Jul 21, 2022 6.700 6.810 6.300 6.746 473,641 +0.17(+2.53%)
Jul 20, 2022 6.400 6.920 6.380 6.580 584,764 +0.23(+3.62%)
Jul 19, 2022 6.450 6.450 6.200 6.350 269,372 +0.10(+1.60%)
Jul 18, 2022 6.320 6.500 6.040 6.250 276,317 +0.00(+0.00%)
Jul 15, 2022 6.440 6.600 6.230 6.250 370,525 -0.14(-2.19%)
Jul 14, 2022 5.950 6.660 5.880 6.390 362,506 +0.38(+6.32%)
Jul 13, 2022 5.780 6.290 5.709 6.010 301,453 +0.05(+0.84%)
Jul 12, 2022 5.844 5.960 5.700 5.960 120,285 +0.09(+1.53%)
Jul 11, 2022 6.090 6.170 5.820 5.870 130,776 -0.30(-4.89%)
Jul 08, 2022 6.180 6.250 5.960 6.171 275,800 +0.04(+0.68%)
Jul 07, 2022 5.950 6.260 5.890 6.130 280,124 +0.17(+2.87%)
Jul 06, 2022 5.900 6.070 5.680 5.959 251,032 +0.17(+2.92%)
Jul 05, 2022 5.500 5.990 5.320 5.790 491,471 +0.22(+3.95%)
Jul 01, 2022 5.800 5.825 5.500 5.570 239,944 -0.11(-1.94%)
Jun 30, 2022 6.020 6.030 5.510 5.680 686,858 -0.39(-6.43%)
Jun 29, 2022 6.350 6.384 6.030 6.070 281,092 -0.33(-5.16%)
Jun 28, 2022 6.728 6.840 6.390 6.400 172,216 -0.31(-4.62%)
Jun 27, 2022 6.970 7.090 6.705 6.710 87,902 -0.26(-3.74%)
Jun 24, 2022 6.800 7.165 6.760 6.971 234,469 +0.10(+1.46%)
Jun 23, 2022 6.700 6.920 6.280 6.870 543,829 +0.02(+0.29%)
Jun 22, 2022 6.900 7.020 6.540 6.850 544,941 -0.15(-2.14%)
Jun 21, 2022 7.232 7.425 6.950 7.000 140,748 -0.10(-1.41%)
Jun 17, 2022 7.400 7.540 6.950 7.100 111,980 -0.29(-3.92%)
Jun 16, 2022 7.300 7.600 7.245 7.390 163,671 -0.26(-3.40%)
Jun 15, 2022 7.140 7.776 7.050 7.650 257,150 +0.49(+6.78%)
Jun 14, 2022 7.333 7.410 7.100 7.164 210,743 -0.30(-4.03%)
Jun 13, 2022 7.390 7.890 7.250 7.465 241,110 -0.46(-5.74%)
Jun 10, 2022 7.850 8.170 7.800 7.920 153,631 -0.13(-1.61%)
Jun 09, 2022 8.100 8.354 7.867 8.050 190,764 -0.06(-0.74%)
Jun 08, 2022 8.390 8.587 8.040 8.110 238,573 -0.28(-3.28%)
Jun 07, 2022 8.250 8.416 8.070 8.385 119,087 +0.15(+1.79%)
Jun 06, 2022 8.000 8.250 7.945 8.238 194,342 +0.18(+2.20%)
Jun 03, 2022 7.699 8.138 7.699 8.060 127,345 +0.11(+1.38%)
Jun 02, 2022 7.850 7.960 7.612 7.950 367,421 +0.20(+2.58%)
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.