Skip to main content

Verano Hldgs Corp (OP: VRNOF )

5.970 -0.090 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 4.430 4.430 4.030 4.204 156,857 -0.28(-6.17%)
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%)
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.