Skip to main content

Verano Hldgs Corp (OP: VRNOF )

1.352 -0.088 (-6.10%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 1.400 1.530 1.250 1.440 607,119 +0.02(+1.41%)
Dec 09, 2024 1.360 1.440 1.340 1.420 574,683 +0.06(+4.41%)
Dec 06, 2024 1.330 1.430 1.328 1.360 652,840 +0.00(+0.00%)
Dec 05, 2024 1.380 1.470 1.330 1.360 793,901 +0.00(+0.00%)
Dec 04, 2024 1.380 1.470 1.330 1.360 717,586 -0.02(-1.81%)
Dec 03, 2024 1.380 1.470 1.360 1.385 921,606 -0.04(-3.15%)
Dec 02, 2024 1.380 1.470 1.360 1.430 449,961 +0.02(+1.42%)
Nov 29, 2024 1.460 1.480 1.360 1.410 327,160 -0.07(-4.73%)
Nov 27, 2024 1.500 1.500 1.380 1.480 657,923 +0.02(+1.37%)
Nov 26, 2024 1.400 1.657 1.370 1.460 520,365 +0.06(+4.29%)
Nov 25, 2024 1.490 1.540 1.361 1.400 561,092 -0.06(-4.11%)
Nov 22, 2024 1.610 1.610 1.430 1.460 526,945 -0.09(-5.81%)
Nov 21, 2024 1.670 1.700 1.510 1.550 581,358 -0.09(-5.49%)
Nov 20, 2024 1.700 1.800 1.610 1.640 683,397 -0.06(-3.53%)
Nov 19, 2024 1.728 1.762 1.600 1.700 568,697 -0.01(-0.64%)
Nov 18, 2024 1.710 1.820 1.650 1.711 475,376 +0.00(+0.05%)
Nov 15, 2024 1.770 1.840 1.675 1.710 366,432 -0.07(-3.93%)
Nov 14, 2024 1.910 1.935 1.630 1.780 592,109 -0.14(-7.29%)
Nov 13, 2024 1.730 2.080 1.620 1.920 1,098,600 +0.02(+1.05%)
Nov 12, 2024 1.500 1.940 1.470 1.900 2,200,739 +0.37(+24.18%)
Nov 11, 2024 1.920 2.000 1.420 1.530 2,124,265 -0.41(-20.93%)
Nov 08, 2024 2.040 2.140 1.880 1.935 1,333,040 -0.10(-5.15%)
Nov 07, 2024 2.230 2.330 2.000 2.040 3,425,114 -0.19(-8.52%)
Nov 06, 2024 2.626 2.720 2.150 2.230 3,356,796 -0.97(-30.26%)
Nov 05, 2024 3.480 3.480 3.198 3.198 305,979 -0.25(-7.31%)
Nov 04, 2024 3.350 3.575 3.350 3.450 737,382 +0.10(+2.99%)
Nov 01, 2024 3.250 3.390 3.229 3.350 284,540 +0.11(+3.40%)
Oct 31, 2024 3.360 3.360 3.170 3.240 426,749 -0.01(-0.31%)
Oct 30, 2024 3.400 3.400 3.250 3.250 386,395 -0.09(-2.69%)
Oct 29, 2024 3.540 3.550 3.340 3.340 859,222 -0.21(-5.92%)
Oct 28, 2024 3.580 3.650 3.530 3.550 474,752 -0.03(-0.84%)
Oct 25, 2024 3.780 3.780 3.541 3.580 420,236 -0.04(-1.10%)
Oct 24, 2024 3.970 3.970 3.580 3.620 467,852 -0.31(-7.89%)
Oct 23, 2024 3.620 3.940 3.580 3.930 614,661 +0.31(+8.56%)
Oct 22, 2024 3.480 3.720 3.330 3.620 1,208,386 +0.25(+7.42%)
Oct 21, 2024 3.350 3.490 3.270 3.370 264,151 -0.03(-0.88%)
Oct 18, 2024 3.350 3.430 3.310 3.400 161,986 +0.04(+1.34%)
Oct 17, 2024 3.290 3.370 3.250 3.355 386,292 +0.06(+1.98%)
Oct 16, 2024 3.225 3.290 3.200 3.290 156,604 +0.07(+2.17%)
Oct 15, 2024 3.240 3.280 3.160 3.220 207,994 -0.14(-4.17%)
Oct 14, 2024 3.250 3.380 3.155 3.360 205,385 +0.16(+5.00%)
Oct 11, 2024 3.220 3.410 3.170 3.200 105,263 +0.03(+0.95%)
Oct 10, 2024 3.228 3.260 3.170 3.170 122,058 -0.04(-1.25%)
Oct 09, 2024 3.170 3.280 3.170 3.210 234,787 -0.02(-0.62%)
Oct 08, 2024 3.300 3.430 3.217 3.230 376,968 -0.10(-2.97%)
Oct 07, 2024 3.450 3.490 3.250 3.329 155,916 -0.09(-2.67%)
Oct 04, 2024 3.400 3.450 3.360 3.420 89,122 +0.04(+1.09%)
Oct 03, 2024 3.300 3.470 3.300 3.383 1,799,369 +0.05(+1.59%)
Oct 02, 2024 3.353 3.380 3.310 3.330 216,342 +0.02(+0.60%)
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.