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 UNCHANGED
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 (%)
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%)
Jul 03, 2023 2.940 3.200 2.930 3.200 165,829 +0.25(+8.47%)
Jun 30, 2023 2.930 3.010 2.894 2.950 134,997 +0.05(+1.72%)
Jun 29, 2023 2.950 2.950 2.840 2.900 72,968 -0.01(-0.34%)
Jun 28, 2023 2.850 2.910 2.743 2.910 375,016 +0.00(+0.00%)
Jun 27, 2023 2.848 2.920 2.795 2.910 359,281 +0.03(+1.04%)
Jun 26, 2023 2.960 2.960 2.860 2.880 217,866 -0.08(-2.56%)
Jun 23, 2023 2.990 2.990 2.880 2.956 450,081 -0.01(-0.48%)
Jun 22, 2023 2.841 2.980 2.830 2.970 112,519 +0.07(+2.41%)
Jun 21, 2023 2.760 2.930 2.760 2.900 164,297 +0.10(+3.57%)
Jun 20, 2023 2.758 2.876 2.750 2.800 109,407 -0.09(-3.11%)
Jun 16, 2023 2.850 2.940 2.760 2.890 225,763 +0.11(+3.96%)
Jun 15, 2023 2.800 2.830 2.670 2.780 253,823 -0.40(-12.58%)
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 79,866 -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 2.680 111,917 -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%)
Mar 01, 2023 2.950 2.975 2.840 2.900 283,654 -0.06(-2.03%)
Feb 28, 2023 3.050 3.050 2.900 2.960 157,053 +0.06(+2.07%)
Feb 27, 2023 2.980 3.060 2.890 2.900 78,625 -0.15(-4.92%)
Feb 24, 2023 3.050 3.100 2.930 3.050 167,109 +0.00(+0.00%)
Feb 23, 2023 3.020 3.050 2.970 3.050 48,791 +0.00(+0.00%)
Feb 22, 2023 3.060 3.080 2.970 3.050 55,823 +0.00(+0.00%)
Feb 21, 2023 3.029 3.120 2.945 3.050 154,474 -0.08(-2.56%)
Feb 17, 2023 3.220 3.220 3.080 3.130 253,867 -0.05(-1.57%)
Feb 16, 2023 3.050 3.250 2.990 3.180 312,681 +0.12(+3.92%)
Feb 15, 2023 3.040 3.080 3.000 3.060 143,315 +0.00(+0.00%)
Feb 14, 2023 2.950 3.063 2.940 3.060 116,819 +0.09(+3.03%)
Feb 13, 2023 3.120 3.120 2.930 2.970 206,713 -0.03(-1.14%)
Feb 10, 2023 2.960 3.120 2.960 3.004 251,173 +0.05(+1.84%)
Feb 09, 2023 3.083 3.100 2.950 2.950 71,420 -0.10(-3.28%)
Feb 08, 2023 3.140 3.140 3.030 3.050 131,714 -0.14(-4.30%)
Feb 07, 2023 3.150 3.230 3.149 3.187 146,835 -0.00(-0.10%)
Feb 06, 2023 3.185 3.210 3.050 3.190 50,019 +0.02(+0.64%)
Feb 03, 2023 3.130 3.180 3.090 3.170 115,447 +0.04(+1.28%)
Feb 02, 2023 3.122 3.160 3.075 3.130 182,320 +0.03(+0.97%)
Feb 01, 2023 3.120 3.150 2.980 3.100 169,080 +0.05(+1.80%)
Jan 31, 2023 2.920 3.150 2.811 3.045 166,631 +0.20(+6.85%)
Jan 30, 2023 2.850 2.990 2.740 2.850 534,584 +0.00(+0.00%)
Jan 27, 2023 2.750 2.910 2.710 2.850 578,189 +0.05(+1.79%)
Jan 26, 2023 2.847 2.870 2.650 2.800 449,315 -0.05(-1.75%)
Jan 25, 2023 2.830 2.930 2.751 2.850 308,744 -0.10(-3.39%)
Jan 24, 2023 3.100 3.100 2.720 2.950 384,513 -0.09(-2.96%)
Jan 23, 2023 3.070 3.070 2.981 3.040 147,421 -0.02(-0.49%)
Jan 20, 2023 3.000 3.055 2.940 3.055 170,676 +0.10(+3.21%)
Jan 19, 2023 3.000 3.017 2.930 2.960 155,458 -0.04(-1.33%)
Jan 18, 2023 3.210 3.210 2.950 3.000 159,124 -0.02(-0.66%)
Jan 17, 2023 3.050 3.080 3.010 3.020 114,990 +0.02(+0.67%)
Jan 13, 2023 2.970 3.025 2.910 3.000 114,964 +0.00(+0.00%)
Jan 12, 2023 3.000 3.030 2.910 3.000 138,368 +0.04(+1.47%)
Jan 11, 2023 3.000 3.100 2.950 2.957 126,560 -0.04(-1.45%)
Jan 10, 2023 3.000 3.065 2.920 3.000 184,836 -0.03(-1.09%)
Jan 09, 2023 3.090 3.150 2.970 3.033 330,413 -0.05(-1.53%)
Jan 06, 2023 3.150 3.240 3.030 3.080 222,145 -0.15(-4.64%)
Jan 05, 2023 3.240 3.255 3.120 3.230 203,478 +0.07(+2.22%)
Jan 04, 2023 3.090 3.250 3.059 3.160 242,954 +0.11(+3.61%)
Jan 03, 2023 3.083 3.232 2.950 3.050 217,269 -0.07(-2.24%)
Dec 30, 2022 3.060 3.250 2.930 3.120 643,194 -0.01(-0.32%)
Dec 29, 2022 2.940 3.140 2.880 3.130 714,234 +0.23(+7.93%)
Dec 28, 2022 2.997 3.080 2.580 2.900 1,725,504 -0.04(-1.36%)
Dec 27, 2022 3.000 3.200 2.880 2.940 460,729 -0.19(-6.07%)
Dec 23, 2022 2.960 3.240 2.890 3.130 509,585 +0.13(+4.33%)
Dec 22, 2022 2.990 3.050 2.790 3.000 306,127 +0.00(+0.00%)
Dec 21, 2022 2.789 3.150 2.660 3.000 741,257 +0.20(+7.14%)
Dec 20, 2022 3.220 3.220 2.740 2.800 1,035,965 -0.30(-9.68%)
Dec 19, 2022 3.640 3.640 3.000 3.100 764,040 -0.56(-15.30%)
Dec 16, 2022 3.385 3.890 3.364 3.660 619,022 +0.21(+6.09%)
Dec 15, 2022 3.510 3.750 3.360 3.450 456,263 -0.07(-1.99%)
Dec 14, 2022 3.770 3.860 3.470 3.520 525,986 -0.26(-6.77%)
Dec 13, 2022 4.074 4.160 3.700 3.776 429,133 -0.25(-6.31%)
Dec 12, 2022 4.320 4.320 4.000 4.030 419,021 -0.27(-6.39%)
Dec 09, 2022 4.150 4.570 4.100 4.305 522,866 +0.14(+3.49%)
Dec 08, 2022 4.640 4.775 4.141 4.160 689,408 -0.61(-12.79%)
Dec 07, 2022 5.210 5.210 4.610 4.770 659,552 -0.50(-9.41%)
Dec 06, 2022 5.680 5.680 5.010 5.266 689,834 -0.43(-7.62%)
Dec 05, 2022 5.850 6.080 5.500 5.700 1,355,596 +0.14(+2.53%)
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%)
Oct 03, 2022 4.643 4.643 4.400 4.609 220,497 -0.04(-0.88%)
Sep 30, 2022 4.410 4.660 4.300 4.650 388,881 +0.07(+1.53%)
Sep 29, 2022 4.810 4.905 4.580 4.580 311,142 -0.30(-6.15%)
Sep 28, 2022 4.910 4.990 4.710 4.880 160,759 +0.09(+1.88%)
Sep 27, 2022 4.840 4.950 4.600 4.790 313,359 +0.02(+0.44%)
Sep 26, 2022 5.030 5.060 4.710 4.769 207,314 -0.21(-4.24%)
Sep 23, 2022 5.000 5.080 4.697 4.980 454,644 -0.10(-1.97%)
Sep 22, 2022 5.144 5.144 5.000 5.080 185,907 -0.07(-1.36%)
Sep 21, 2022 5.140 5.290 5.080 5.150 157,604 -0.01(-0.19%)
Sep 20, 2022 5.210 5.290 5.130 5.160 125,754 -0.14(-2.64%)
Sep 19, 2022 5.090 5.460 5.080 5.300 229,357 -0.25(-4.50%)
Sep 16, 2022 5.420 5.580 5.350 5.550 128,865 -0.03(-0.54%)
Sep 15, 2022 5.650 5.770 5.440 5.580 153,830 -0.14(-2.45%)
Sep 14, 2022 5.700 5.790 5.510 5.720 156,907 +0.08(+1.42%)
Sep 13, 2022 6.005 6.045 5.330 5.640 499,723 -0.56(-9.03%)
Sep 12, 2022 6.360 6.450 6.020 6.200 238,700 -0.22(-3.43%)
Sep 09, 2022 6.610 6.610 6.258 6.420 143,912 +0.13(+2.07%)
Sep 08, 2022 6.085 6.440 6.085 6.290 118,893 -0.01(-0.16%)
Sep 07, 2022 6.250 6.500 6.000 6.300 191,727 +0.00(+0.00%)
Sep 06, 2022 6.510 6.590 6.150 6.300 163,478 -0.20(-3.08%)
Sep 02, 2022 6.620 6.620 6.450 6.500 94,677 -0.02(-0.31%)
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.