Skip to main content

Verano Hldgs Corp (OP: VRNOF )

5.780 +0.221 (+3.97%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 5.180 5.630 5.180 5.559 612,380 +0.23(+4.31%)
Dec 01, 2022 5.250 5.470 5.060 5.330 401,056 +0.10(+1.91%)
Nov 30, 2022 5.130 5.240 5.100 5.230 150,580 +0.04(+0.77%)
Nov 29, 2022 5.231 5.300 5.150 5.190 144,633 -0.03(-0.63%)
Nov 28, 2022 5.010 5.502 5.010 5.223 305,572 -0.38(-6.73%)
Nov 25, 2022 5.530 5.650 5.530 5.600 274,860 -0.11(-1.93%)
Nov 23, 2022 5.335 5.750 5.210 5.710 770,474 +0.33(+6.08%)
Nov 22, 2022 5.350 5.400 5.255 5.383 109,523 +0.04(+0.80%)
Nov 21, 2022 5.690 5.690 5.250 5.340 112,639 -0.23(-4.13%)
Nov 18, 2022 5.660 5.700 5.420 5.570 176,914 -0.06(-1.07%)
Nov 17, 2022 5.530 5.640 5.500 5.630 167,553 +0.01(+0.18%)
Nov 16, 2022 5.715 5.750 5.510 5.620 400,013 -0.14(-2.43%)
Nov 15, 2022 5.660 5.850 5.397 5.760 567,340 +0.12(+2.13%)
Nov 14, 2022 5.650 6.060 5.379 5.640 665,194 +0.12(+2.15%)
Nov 11, 2022 5.630 5.630 5.450 5.521 140,541 -0.06(-1.05%)
Nov 10, 2022 5.420 5.620 5.370 5.580 187,768 +0.25(+4.69%)
Nov 09, 2022 5.610 5.650 5.282 5.330 222,429 -0.22(-3.96%)
Nov 08, 2022 5.390 5.610 5.288 5.550 192,667 +0.18(+3.38%)
Nov 07, 2022 5.530 5.530 5.270 5.369 217,641 -0.14(-2.46%)
Nov 04, 2022 5.250 5.504 5.230 5.504 103,893 +0.23(+4.44%)
Nov 03, 2022 5.094 5.340 5.000 5.270 123,141 +0.19(+3.74%)
Nov 02, 2022 5.202 5.300 5.010 5.080 331,110 -0.19(-3.61%)
Nov 01, 2022 5.440 5.500 5.160 5.270 129,461 -0.15(-2.77%)
Oct 31, 2022 5.200 5.660 4.780 5.420 695,893 +0.21(+3.93%)
Oct 28, 2022 5.260 5.400 5.120 5.215 214,951 -0.19(-3.43%)
Oct 27, 2022 5.410 5.440 5.310 5.400 117,970 -0.10(-1.82%)
Oct 26, 2022 5.330 5.500 5.210 5.500 267,390 +0.03(+0.55%)
Oct 25, 2022 5.160 5.580 5.100 5.470 308,311 +0.27(+5.19%)
Oct 24, 2022 5.280 5.280 5.042 5.200 103,905 -0.13(-2.44%)
Oct 21, 2022 5.197 5.420 5.144 5.330 176,550 +0.14(+2.70%)
Oct 20, 2022 5.270 5.300 5.030 5.190 115,521 +0.15(+2.98%)
Oct 19, 2022 4.800 5.160 4.800 5.040 258,397 +0.09(+1.82%)
Oct 18, 2022 4.740 5.030 4.711 4.950 393,088 +0.21(+4.43%)
Oct 17, 2022 4.610 4.793 4.440 4.740 220,418 +0.19(+4.18%)
Oct 14, 2022 4.760 4.800 4.380 4.550 374,713 -0.07(-1.52%)
Oct 13, 2022 4.500 4.681 4.280 4.620 272,921 +0.02(+0.43%)
Oct 12, 2022 5.000 5.000 4.550 4.600 591,004 -0.32(-6.50%)
Oct 11, 2022 5.100 5.250 4.610 4.920 761,725 -0.18(-3.53%)
Oct 10, 2022 5.540 5.540 5.010 5.100 336,599 -0.25(-4.67%)
Oct 07, 2022 6.050 6.177 5.000 5.350 3,604,551 -0.41(-7.06%)
Oct 06, 2022 4.350 6.012 4.263 5.756 1,201,552 +1.37(+31.28%)
Oct 05, 2022 4.471 4.550 4.340 4.385 259,325 -0.08(-1.68%)
Oct 04, 2022 4.500 4.730 4.174 4.460 349,728 -0.15(-3.24%)
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.