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

Verano Hldgs Corp (OP: VRNOF )

4.950 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2023 3.310 3.350 3.210 3.284 133,860 -0.10(-2.85%)
Oct 31, 2023 3.080 3.430 3.010 3.380 317,129 +0.33(+10.82%)
Oct 30, 2023 3.130 3.250 3.000 3.050 391,385 -0.20(-6.15%)
Oct 27, 2023 3.400 3.540 3.130 3.250 432,967 -0.27(-7.67%)
Oct 26, 2023 3.788 3.788 3.400 3.520 476,774 -0.33(-8.57%)
Oct 25, 2023 4.060 4.100 3.770 3.850 262,056 -0.24(-5.98%)
Oct 24, 2023 4.120 4.270 3.960 4.095 282,539 -0.13(-2.97%)
Oct 23, 2023 4.290 4.390 4.050 4.220 240,355 -0.21(-4.63%)
Oct 20, 2023 4.400 4.534 4.340 4.425 61,785 -0.08(-1.83%)
Oct 19, 2023 4.440 4.670 4.360 4.508 256,949 -0.02(-0.49%)
Oct 18, 2023 4.550 4.820 4.050 4.530 505,563 -0.11(-2.37%)
Oct 17, 2023 4.400 4.705 4.270 4.640 518,228 +0.25(+5.69%)
Oct 16, 2023 4.350 4.450 4.220 4.390 704,763 +0.08(+1.86%)
Oct 13, 2023 4.030 4.440 4.030 4.310 305,212 +0.06(+1.41%)
Oct 12, 2023 4.250 4.390 4.120 4.250 335,741 +0.00(+0.00%)
Oct 11, 2023 4.250 4.320 4.040 4.250 192,877 +0.00(+0.00%)
Oct 10, 2023 4.040 4.250 3.960 4.250 273,353 +0.05(+1.19%)
Oct 09, 2023 4.050 4.200 3.900 4.200 105,903 +0.12(+2.94%)
Oct 06, 2023 4.015 4.180 3.930 4.080 301,699 -0.06(-1.45%)
Oct 05, 2023 4.150 4.320 3.950 4.140 430,975 -0.01(-0.24%)
Oct 04, 2023 4.560 4.560 4.080 4.150 1,069,858 -0.30(-6.74%)
Oct 03, 2023 4.370 4.600 4.280 4.450 323,573 -0.14(-3.05%)
Oct 02, 2023 4.590 4.590 4.270 4.590 1,277,919 +0.04(+0.88%)
Sep 29, 2023 4.610 4.700 4.410 4.550 124,469 -0.05(-1.09%)
Sep 28, 2023 4.645 4.690 4.270 4.600 291,415 -0.05(-1.08%)
Sep 27, 2023 4.810 5.113 4.450 4.650 598,688 -0.08(-1.69%)
Sep 26, 2023 4.700 4.950 4.640 4.730 190,758 +0.11(+2.38%)
Sep 25, 2023 4.640 4.815 4.620 4.620 197,867 -0.08(-1.70%)
Sep 22, 2023 4.650 4.740 4.546 4.700 164,668 +0.10(+2.17%)
Sep 21, 2023 4.750 4.750 4.520 4.600 312,588 -0.15(-3.23%)
Sep 20, 2023 4.780 4.850 4.600 4.753 175,076 +0.06(+1.19%)
Sep 19, 2023 5.010 5.010 4.510 4.697 322,392 -0.30(-6.05%)
Sep 18, 2023 5.200 5.200 4.720 5.000 368,865 -0.15(-2.91%)
Sep 15, 2023 5.140 5.501 5.030 5.150 737,165 +0.33(+6.79%)
Sep 14, 2023 4.763 5.050 4.570 4.823 521,123 +0.11(+2.42%)
Sep 13, 2023 4.990 5.100 4.520 4.708 608,020 -0.20(-4.10%)
Sep 12, 2023 5.190 5.230 4.470 4.910 1,111,974 -0.36(-6.83%)
Sep 11, 2023 5.270 5.500 5.130 5.270 735,574 +0.18(+3.54%)
Sep 08, 2023 4.541 5.300 4.510 5.090 773,709 +0.54(+11.87%)
Sep 07, 2023 4.610 5.050 4.420 4.550 661,044 -0.07(-1.53%)
Sep 06, 2023 4.800 4.850 4.210 4.621 1,266,489 +0.07(+1.55%)
Sep 05, 2023 3.828 4.550 3.750 4.550 819,175 +0.80(+21.33%)
Sep 01, 2023 3.600 3.860 3.600 3.750 584,916 +0.23(+6.68%)
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%)
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.