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

Verano Hldgs Corp (OP: VRNOF )

5.150 -0.090 (-1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 31, 2023 2.905 3.000 2.840 2.947 71,340 -0.02(-0.78%)
May 30, 2023 2.900 2.980 2.900 2.970 171,570 +0.06(+2.06%)
May 26, 2023 3.000 3.000 2.840 2.910 155,445 -0.09(-3.00%)
May 25, 2023 2.958 3.020 2.890 3.000 112,620 -0.03(-0.99%)
May 24, 2023 2.827 3.030 2.825 3.030 92,201 +0.13(+4.48%)
May 23, 2023 2.800 2.920 2.800 2.900 102,047 +0.03(+1.05%)
May 22, 2023 2.750 2.940 2.750 2.870 83,779 +0.05(+1.72%)
May 19, 2023 2.996 2.996 2.760 2.821 373,249 -0.13(-4.36%)
May 18, 2023 2.941 3.040 2.888 2.950 171,912 +0.01(+0.34%)
May 17, 2023 2.978 3.031 2.940 2.940 76,241 -0.05(-1.67%)
May 16, 2023 2.960 3.045 2.950 2.990 69,927 +0.01(+0.33%)
May 15, 2023 2.900 2.990 2.850 2.980 63,083 -0.02(-0.67%)
May 12, 2023 2.898 3.050 2.898 3.000 187,007 +0.01(+0.43%)
May 11, 2023 3.290 3.290 2.920 2.987 439,530 -0.24(-7.52%)
May 10, 2023 3.210 3.273 3.120 3.230 162,469 +0.05(+1.57%)
May 09, 2023 3.150 3.240 3.070 3.180 273,894 +0.00(+0.00%)
May 08, 2023 3.200 3.210 3.123 3.180 196,923 -0.03(-0.93%)
May 05, 2023 3.160 3.320 3.060 3.210 636,753 +0.06(+1.90%)
May 04, 2023 2.874 3.180 2.870 3.150 344,983 +0.25(+8.62%)
May 03, 2023 3.000 3.010 2.848 2.900 226,862 -0.08(-2.68%)
May 02, 2023 2.940 3.010 2.840 2.980 104,646 +0.00(+0.00%)
May 01, 2023 3.000 3.101 2.920 2.980 520,708 +0.00(+0.00%)
Apr 28, 2023 2.870 3.030 2.870 2.980 77,915 -0.06(-1.97%)
Apr 27, 2023 2.940 3.130 2.920 3.040 339,683 +0.24(+8.57%)
Apr 26, 2023 2.790 2.800 2.720 2.800 88,654 +0.02(+0.72%)
Apr 25, 2023 2.765 2.793 2.743 2.780 81,115 -0.03(-1.07%)
Apr 24, 2023 2.730 2.810 2.672 2.810 95,116 +0.07(+2.55%)
Apr 21, 2023 2.630 2.760 2.622 2.740 182,369 -0.01(-0.20%)
Apr 20, 2023 2.788 2.788 2.630 2.745 170,787 -0.06(-2.30%)
Apr 19, 2023 2.770 2.816 2.726 2.810 70,545 +0.02(+0.90%)
Apr 18, 2023 2.780 2.785 2.700 2.785 101,546 +0.02(+0.55%)
Apr 17, 2023 2.710 2.840 2.710 2.770 122,608 -0.03(-1.08%)
Apr 14, 2023 2.768 2.814 2.720 2.800 206,554 -0.05(-1.75%)
Apr 13, 2023 2.740 2.850 2.720 2.850 218,569 +0.07(+2.52%)
Apr 12, 2023 2.800 2.850 2.755 2.780 256,139 +0.03(+1.09%)
Apr 11, 2023 2.770 2.800 2.735 2.750 80,366 -0.01(-0.36%)
Apr 10, 2023 2.850 2.850 2.709 2.760 84,735 +0.01(+0.36%)
Apr 06, 2023 2.670 2.830 2.670 2.750 94,134 +0.07(+2.61%)
Apr 05, 2023 2.700 2.740 2.660 2.680 112,471 -0.06(-2.10%)
Apr 04, 2023 2.848 2.848 2.660 2.737 313,761 -0.06(-2.07%)
Apr 03, 2023 2.840 2.900 2.743 2.795 133,409 -0.12(-4.27%)
Mar 31, 2023 2.900 3.000 2.763 2.920 418,087 +0.02(+0.69%)
Mar 30, 2023 2.800 2.910 2.800 2.900 92,315 +0.03(+1.05%)
Mar 29, 2023 2.950 2.991 2.800 2.870 178,980 -0.10(-3.37%)
Mar 28, 2023 2.957 2.975 2.880 2.970 175,825 +0.04(+1.37%)
Mar 27, 2023 2.950 2.950 2.792 2.930 64,275 +0.02(+0.69%)
Mar 24, 2023 2.870 2.930 2.850 2.910 113,732 -0.04(-1.36%)
Mar 23, 2023 2.880 2.950 2.880 2.950 153,765 +0.00(+0.00%)
Mar 22, 2023 2.900 3.000 2.880 2.950 252,109 -0.05(-1.67%)
Mar 21, 2023 2.960 3.035 2.880 3.000 191,967 +0.02(+0.67%)
Mar 20, 2023 2.930 3.030 2.860 2.980 154,020 -0.01(-0.19%)
Mar 17, 2023 2.990 3.100 2.910 2.986 298,109 -0.11(-3.69%)
Mar 16, 2023 3.090 3.270 2.990 3.100 223,890 +0.04(+1.31%)
Mar 15, 2023 3.052 3.110 3.010 3.060 80,165 -0.09(-2.86%)
Mar 14, 2023 3.100 3.160 3.080 3.150 54,674 +0.05(+1.61%)
Mar 13, 2023 3.100 3.140 2.901 3.100 185,390 -0.06(-1.90%)
Mar 10, 2023 3.220 3.220 3.070 3.160 122,272 -0.05(-1.56%)
Mar 09, 2023 3.300 3.300 3.051 3.210 271,752 -0.06(-1.83%)
Mar 08, 2023 3.290 3.381 3.230 3.270 160,745 -0.08(-2.39%)
Mar 07, 2023 3.366 3.366 3.180 3.350 9,909,211 -0.01(-0.36%)
Mar 06, 2023 3.263 3.362 3.170 3.362 105,798 +0.06(+1.88%)
Mar 03, 2023 3.009 3.330 3.009 3.300 3,686,681 +0.27(+8.96%)
Mar 02, 2023 2.840 3.080 2.840 3.029 157,007 +0.13(+4.43%)
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.