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 (%)
Mar 28, 2024 6.050 6.450 5.810 5.940 231,591 -0.32(-5.11%)
Mar 27, 2024 5.380 6.300 5.370 6.260 354,008 +0.79(+14.44%)
Mar 26, 2024 5.210 5.500 5.210 5.470 244,135 +0.10(+1.86%)
Mar 25, 2024 5.823 5.890 5.240 5.370 162,763 -0.48(-8.21%)
Mar 22, 2024 5.990 6.030 5.660 5.850 231,586 -0.11(-1.85%)
Mar 21, 2024 5.130 6.000 5.000 5.960 321,499 +0.86(+16.86%)
Mar 20, 2024 5.180 5.250 4.970 5.100 134,760 -0.20(-3.77%)
Mar 19, 2024 5.450 5.500 5.180 5.300 214,202 -0.25(-4.50%)
Mar 18, 2024 5.200 5.600 5.140 5.550 383,074 +0.23(+4.32%)
Mar 15, 2024 4.324 5.400 4.324 5.320 472,807 +1.07(+25.18%)
Mar 14, 2024 4.300 4.322 4.150 4.250 82,386 -0.00(-0.00%)
Mar 13, 2024 4.240 4.410 4.120 4.250 233,718 +0.05(+1.19%)
Mar 12, 2024 4.450 4.520 4.050 4.200 303,497 -0.18(-4.11%)
Mar 11, 2024 4.740 4.740 4.160 4.380 181,209 -0.26(-5.60%)
Mar 08, 2024 4.700 4.950 4.550 4.640 166,783 +0.10(+2.20%)
Mar 07, 2024 4.590 4.718 4.260 4.540 403,973 -0.09(-1.94%)
Mar 06, 2024 5.035 5.070 4.350 4.630 336,867 -0.42(-8.32%)
Mar 05, 2024 4.940 5.090 4.770 5.050 342,517 +0.01(+0.20%)
Mar 04, 2024 5.050 5.090 4.900 5.040 391,477 -0.01(-0.20%)
Mar 01, 2024 5.040 5.150 4.920 5.050 694,745 -0.13(-2.51%)
Feb 29, 2024 5.370 5.550 4.810 5.180 1,509,584 -0.20(-3.67%)
Feb 28, 2024 5.610 5.610 5.290 5.377 131,478 -0.12(-2.21%)
Feb 27, 2024 5.720 5.870 5.499 5.499 167,127 -0.47(-7.89%)
Feb 26, 2024 5.940 6.120 5.620 5.970 314,492 -0.09(-1.49%)
Feb 23, 2024 5.885 6.100 5.840 6.060 600,665 +0.15(+2.54%)
Feb 22, 2024 5.880 6.040 5.790 5.910 361,457 +0.01(+0.17%)
Feb 21, 2024 5.800 5.930 5.710 5.900 176,780 +0.01(+0.17%)
Feb 20, 2024 6.267 6.267 5.596 5.890 449,683 -0.36(-5.76%)
Feb 16, 2024 6.150 6.340 5.940 6.250 242,674 -0.02(-0.36%)
Feb 15, 2024 5.980 6.460 5.950 6.272 241,192 +0.29(+4.89%)
Feb 14, 2024 5.700 5.980 5.220 5.980 339,116 +0.36(+6.41%)
Feb 13, 2024 5.900 5.900 5.350 5.620 345,405 -0.23(-3.93%)
Feb 12, 2024 6.330 6.350 5.520 5.850 715,400 -0.40(-6.40%)
Feb 09, 2024 6.466 6.540 6.180 6.250 308,587 -0.28(-4.29%)
Feb 08, 2024 6.520 6.640 6.120 6.530 864,433 -0.06(-0.91%)
Feb 07, 2024 6.550 6.700 6.410 6.590 271,989 -0.18(-2.66%)
Feb 06, 2024 6.490 6.950 6.250 6.770 617,145 +0.28(+4.31%)
Feb 05, 2024 6.910 6.910 6.332 6.490 562,706 -0.34(-4.98%)
Feb 02, 2024 6.550 7.080 6.400 6.830 1,887,186 +0.28(+4.27%)
Feb 01, 2024 5.980 6.560 5.880 6.550 893,685 +0.57(+9.53%)
Jan 31, 2024 6.080 6.080 5.680 5.980 397,672 -0.06(-0.99%)
Jan 30, 2024 6.050 6.180 5.900 6.040 347,432 +0.00(+0.00%)
Jan 29, 2024 5.900 6.040 5.710 6.040 148,232 +0.07(+1.17%)
Jan 26, 2024 5.860 6.070 5.860 5.970 469,923 -0.03(-0.50%)
Jan 25, 2024 5.890 6.040 5.720 6.000 362,962 +0.20(+3.45%)
Jan 24, 2024 5.190 6.000 5.160 5.800 683,207 +0.65(+12.62%)
Jan 23, 2024 5.220 5.260 5.020 5.150 108,696 -0.07(-1.34%)
Jan 22, 2024 5.000 5.280 5.000 5.220 378,324 +0.06(+1.16%)
Jan 19, 2024 4.770 5.230 4.500 5.160 656,427 +0.32(+6.50%)
Jan 18, 2024 5.220 5.226 4.650 4.845 182,737 -0.35(-6.65%)
Jan 17, 2024 5.250 5.280 5.040 5.190 219,391 -0.11(-2.08%)
Jan 16, 2024 5.440 5.560 4.940 5.300 679,421 +0.16(+3.11%)
Jan 12, 2024 4.763 5.150 4.763 5.140 453,505 +0.40(+8.53%)
Jan 11, 2024 4.637 4.790 4.600 4.736 237,596 +0.13(+2.78%)
Jan 10, 2024 4.820 4.920 4.608 4.608 263,277 -0.25(-5.19%)
Jan 09, 2024 4.950 4.980 4.710 4.860 252,475 -0.12(-2.41%)
Jan 08, 2024 4.890 5.100 4.800 4.980 421,879 +0.10(+2.05%)
Jan 05, 2024 4.670 4.900 4.300 4.880 687,832 +0.29(+6.32%)
Jan 04, 2024 4.570 4.780 4.450 4.590 357,057 +0.02(+0.44%)
Jan 03, 2024 4.170 4.720 4.080 4.570 579,184 +0.37(+8.72%)
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.