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

Indigenous Bloom Hemp Corp (OP: VRTHF )

N/A UNCHANGED
Last Price Updated: 12:06 PM EST, Jan 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, 2016 0.3787 0.3845 0.3490 0.3839 19,043 +0.01(+1.83%)
May 27, 2016 0.3770 0.3770 0.3770 0 +0.00(+0.26%)
May 26, 2016 0.3920 0.3920 0.3700 0.3760 77,965 +0.01(+1.90%)
May 25, 2016 0.3825 0.3990 0.3690 0.3690 31,500 -0.01(-1.73%)
May 24, 2016 0.3975 0.3975 0.3596 0.3755 136,904 -0.03(-7.28%)
May 23, 2016 0.3829 0.4170 0.3690 0.4050 47,745 +0.02(+3.85%)
May 20, 2016 0.3894 0.3983 0.3710 0.3900 76,500 -0.01(-1.29%)
May 19, 2016 0.3680 0.4020 0.3680 0.3951 28,950 -0.00(-0.35%)
May 18, 2016 0.4027 0.4160 0.3690 0.3965 86,080 -0.02(-5.21%)
May 17, 2016 0.3883 0.4239 0.3869 0.4183 122,700 +0.03(+7.25%)
May 16, 2016 0.4240 0.4240 0.3800 0.3900 33,830 -0.03(-7.80%)
May 13, 2016 0.3850 0.4230 0.3730 0.4230 81,000 +0.03(+7.09%)
May 12, 2016 0.3950 0.3960 0.3837 0.3950 29,350 +0.00(+1.02%)
May 11, 2016 0.3900 0.3950 0.3622 0.3910 37,156 -0.00(-0.51%)
May 10, 2016 0.3920 0.3990 0.3700 0.3930 33,573 +0.01(+3.45%)
May 09, 2016 0.3577 0.4060 0.3540 0.3799 108,479 -0.02(-5.03%)
May 06, 2016 0.4160 0.4160 0.3900 0.4000 44,575 +0.01(+3.52%)
May 05, 2016 0.4540 0.4540 0.3830 0.3864 239,315 -0.05(-12.34%)
May 04, 2016 0.4655 0.4655 0.4408 0.4408 13,450 -0.03(-6.00%)
May 03, 2016 0.4140 0.4750 0.4140 0.4689 36,985 +0.06(+14.37%)
May 02, 2016 0.4652 0.4652 0.3963 0.4100 49,775 -0.06(-12.39%)
Apr 29, 2016 0.4770 0.4770 0.4590 0.4680 121,630 +0.02(+4.00%)
Apr 28, 2016 0.4800 0.4860 0.4500 0.4500 73,782 -0.04(-7.98%)
Apr 27, 2016 0.4823 0.4929 0.4246 0.4890 258,653 +0.01(+1.66%)
Apr 26, 2016 0.4640 0.4810 0.4410 0.4810 23,225 +0.03(+5.71%)
Apr 25, 2016 0.4710 0.4790 0.4550 0.4550 60,010 -0.02(-5.01%)
Apr 22, 2016 0.4830 0.4880 0.4220 0.4790 604,570 +0.00(+0.21%)
Apr 21, 2016 0.4630 0.4780 0.4539 0.4780 422,820 +0.01(+3.02%)
Apr 20, 2016 0.4258 0.4640 0.4089 0.4640 253,688 +0.05(+11.54%)
Apr 19, 2016 0.3999 0.4160 0.3950 0.4160 68,940 +0.03(+7.77%)
Apr 18, 2016 0.3860 0.3860 0.3860 0.3860 100 -0.00(-0.26%)
Apr 15, 2016 0.3870 0.3870 0.3600 0.3870 29,300 -0.03(-7.42%)
Apr 14, 2016 0.3750 0.4180 0.3700 0.4180 9,300 +0.04(+11.17%)
Apr 13, 2016 0.3600 0.3790 0.3500 0.3760 53,702 +0.02(+4.44%)
Apr 12, 2016 0.3700 0.3700 0.3529 0.3600 6,500 -0.00(-0.55%)
Apr 11, 2016 0.3662 0.3740 0.3484 0.3620 10,600 -0.01(-1.96%)
Apr 08, 2016 0.3670 0.3760 0.3500 0.3693 25,800 +0.01(+4.10%)
Apr 07, 2016 0.3630 0.3630 0.3475 0.3547 20,000 +0.00(+0.46%)
Apr 06, 2016 0.3630 0.3630 0.3495 0.3531 45,901 -0.01(-2.73%)
Apr 05, 2016 0.3660 0.3660 0.3550 0.3630 44,500 -0.00(-0.55%)
Apr 04, 2016 0.3796 0.3796 0.3540 0.3650 81,445 -0.03(-6.41%)
Apr 01, 2016 0.3400 0.4118 0.3400 0.3900 58,100 +0.05(+14.71%)
Mar 31, 2016 0.3397 0.3400 0.3366 0.3400 9,680 -0.01(-2.58%)
Mar 30, 2016 0.3490 0.3490 0.3490 0.3490 8,000 +0.01(+2.59%)
Mar 29, 2016 0.3402 0.3402 0.3402 0.3402 5,000 +0.02(+6.31%)
Mar 28, 2016 0.3200 0.3200 0.3200 0.3200 2,500 +0.00(+0.00%)
Mar 24, 2016 0.3200 0.3200 0.3200 0 -0.07(-18.16%)
Mar 18, 2016 0.3910 0.3910 0.3910 0 +0.01(+3.85%)
Mar 16, 2016 0.3765 0.3765 0.3765 0 -0.04(-8.99%)
Mar 15, 2016 0.4137 0.4137 0.4137 0.4137 500 -0.01(-1.50%)
Mar 14, 2016 0.4200 0.4200 0.4200 0.4200 2,500 +0.07(+20.00%)
Mar 10, 2016 0.3500 0.3500 0.3500 0 -0.02(-5.35%)
Mar 08, 2016 0.3698 0.3698 0.3698 0 -0.04(-10.68%)
Mar 04, 2016 0.4140 0.4140 0.4140 0 +0.02(+4.65%)
Mar 03, 2016 0.4000 0.4000 0.3956 0.3956 12,500 +0.02(+4.93%)
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.