Skip to main content

Verano Hldgs Corp (OP: VRNOF )

3.460 +0.060 (+1.76%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.250 3.470 3.250 3.400 330,064 +0.25(+7.94%)
Jun 14, 2024 3.350 3.500 3.100 3.150 331,292 -0.22(-6.53%)
Jun 13, 2024 3.550 3.640 3.150 3.370 655,302 -0.24(-6.65%)
Jun 12, 2024 3.640 3.740 3.510 3.610 369,028 -0.03(-0.82%)
Jun 11, 2024 3.780 3.810 3.600 3.640 406,573 -0.12(-3.19%)
Jun 10, 2024 3.720 3.840 3.700 3.760 311,189 +0.04(+1.08%)
Jun 07, 2024 3.730 3.830 3.710 3.720 323,998 -0.03(-0.80%)
Jun 06, 2024 3.860 3.930 3.702 3.750 386,697 -0.15(-3.85%)
Jun 05, 2024 4.015 4.020 3.760 3.900 227,157 -0.10(-2.50%)
Jun 04, 2024 4.000 4.060 3.860 4.000 195,331 -0.01(-0.25%)
Jun 03, 2024 4.200 4.280 3.990 4.010 121,860 -0.18(-4.30%)
May 31, 2024 4.220 4.280 4.120 4.190 87,675 -0.06(-1.41%)
May 30, 2024 3.890 4.290 3.886 4.250 3,188,673 +0.35(+8.97%)
May 29, 2024 4.060 4.200 3.900 3.900 154,028 -0.08(-2.01%)
May 28, 2024 4.050 4.200 3.910 3.980 113,137 -0.14(-3.40%)
May 24, 2024 4.140 4.360 4.030 4.120 3,210,466 -0.08(-1.90%)
May 23, 2024 4.700 4.800 4.090 4.200 424,908 -0.53(-11.21%)
May 22, 2024 4.900 4.900 4.680 4.730 801,513 -0.24(-4.83%)
May 21, 2024 5.000 5.080 4.800 4.970 124,960 +0.10(+2.05%)
May 20, 2024 5.200 5.300 4.770 4.870 240,037 -0.33(-6.35%)
May 17, 2024 5.510 5.510 4.940 5.200 232,931 -0.11(-2.07%)
May 16, 2024 5.340 5.950 5.300 5.310 522,727 -0.09(-1.67%)
May 15, 2024 5.640 5.640 5.370 5.400 6,262,731 -0.20(-3.57%)
May 14, 2024 5.092 5.700 4.930 5.600 852,146 +0.68(+13.82%)
May 13, 2024 5.000 5.200 4.896 4.920 752,053 -0.07(-1.39%)
May 10, 2024 5.060 5.060 4.810 4.990 140,807 -0.07(-1.39%)
May 09, 2024 4.980 5.070 4.860 5.060 224,292 +0.16(+3.27%)
May 08, 2024 4.950 5.050 4.800 4.900 174,122 -0.05(-1.01%)
May 07, 2024 5.140 5.360 4.730 4.950 199,699 -0.24(-4.62%)
May 06, 2024 5.190 5.400 5.050 5.190 614,678 +0.04(+0.78%)
May 03, 2024 5.220 5.320 5.060 5.150 140,064 -0.09(-1.72%)
May 02, 2024 5.050 5.370 4.970 5.240 343,521 +0.21(+4.17%)
May 01, 2024 6.040 6.145 4.860 5.030 917,074 -1.25(-19.90%)
Apr 30, 2024 5.024 6.500 4.817 6.280 2,164,836 +1.23(+24.36%)
Apr 29, 2024 4.850 5.180 4.710 5.050 171,293 +0.12(+2.43%)
Apr 26, 2024 4.660 5.180 4.660 4.930 157,667 +0.23(+4.92%)
Apr 25, 2024 4.750 5.150 4.699 4.699 179,601 -0.50(-9.64%)
Apr 24, 2024 5.000 5.200 4.740 5.200 73,249 +0.37(+7.66%)
Apr 23, 2024 4.920 5.040 4.800 4.830 117,006 +0.03(+0.63%)
Apr 22, 2024 4.914 5.050 4.700 4.800 139,107 -0.17(-3.42%)
Apr 19, 2024 5.310 5.400 4.620 4.970 82,936 -0.38(-7.10%)
Apr 18, 2024 5.170 5.420 5.120 5.350 121,458 -0.05(-0.93%)
Apr 17, 2024 4.800 5.400 4.800 5.400 219,141 +0.50(+10.20%)
Apr 16, 2024 4.925 4.980 4.700 4.900 175,605 -0.07(-1.41%)
Apr 15, 2024 5.000 5.090 4.480 4.970 158,755 -0.10(-1.97%)
Apr 12, 2024 5.250 5.350 4.620 5.070 596,258 -0.36(-6.63%)
Apr 11, 2024 5.600 5.640 5.220 5.430 210,750 -0.07(-1.27%)
Apr 10, 2024 5.710 5.890 5.250 5.500 58,262 -0.44(-7.41%)
Apr 09, 2024 6.000 6.040 5.820 5.940 173,956 -0.06(-1.00%)
Apr 08, 2024 5.940 6.080 5.750 6.000 147,071 +0.13(+2.21%)
Apr 05, 2024 5.390 5.950 5.380 5.870 508,799 +0.24(+4.26%)
Apr 04, 2024 6.110 6.370 5.010 5.630 794,124 -0.47(-7.70%)
Apr 03, 2024 5.930 6.120 5.750 6.100 457,258 +0.00(+0.00%)
Apr 02, 2024 6.000 6.300 5.820 6.100 626,488 -0.20(-3.17%)
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.