VBHI

Verde Bio (QB) Historical Data

VBHI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 0.0075 0.00043 6.01% 0.0074 0.0085 0.0072 5,433,833
May 24 2022 0.007075 -0.00028 -3.74% 0.0074 0.0074 0.0067 2,158,200
May 23 2022 0.00735 0.00 +0.00% 0.00725 0.0075 0.007 0
May 23 2022 0.00735 0.00005 0.68% 0.00725 0.0075 0.007 389,101
May 20 2022 0.0073 0.00 0.0% 0.007 0.0079 0.007 2,457,321
May 19 2022 0.0073 0.0001 1.39% 0.007225 0.0073 0.0066 1,212,626
May 18 2022 0.0072 -0.0003 -4.0% 0.0072 0.0077 0.0069 6,507,389
May 17 2022 0.0075 0.00 +0.00% 0.007485 0.0077 0.0069 0
May 17 2022 0.0075 0.00 0.0% 0.007485 0.0077 0.0069 5,012,616
May 16 2022 0.0075 0.00 +0.00% 0.0073 0.0075 0.0069 0
May 16 2022 0.0075 0.0002 2.74% 0.0073 0.0075 0.0069 2,084,575
May 13 2022 0.0073 0.0005 7.35% 0.00685 0.0075 0.00685 4,965,718
May 12 2022 0.0068 0.00 +0.00% 0.0084 0.0085 0.0059 0
May 12 2022 0.0068 -0.0016 -19.05% 0.0084 0.0085 0.0059 10,651,147
May 11 2022 0.0084 0.0002 2.44% 0.008 0.0086 0.0072 3,335,441
May 10 2022 0.0082 0.001 13.89% 0.0068 0.0086 0.0065 4,829,635
May 09 2022 0.0072 -0.0013 -15.29% 0.00845 0.00845 0.0061 13,464,209
May 06 2022 0.0085 0.00 +0.00% 0.0086 0.0086 0.0081 0
May 06 2022 0.0085 -0.0001 -1.16% 0.0086 0.0086 0.0081 2,796,631
May 05 2022 0.0086 0.00 +0.00% 0.0085 0.0086 0.0074 0
May 05 2022 0.0086 0.0002 2.38% 0.0085 0.0086 0.0074 2,653,208
May 04 2022 0.0084 0.0002 2.44% 0.0083 0.0085 0.008 1,560,604
May 03 2022 0.0082 0.00 0.0% 0.00825 0.0084 0.008 2,414,902
May 02 2022 0.0082 0.00 +0.00% 0.0086 0.0086 0.0075 0
May 02 2022 0.0082 -0.0002 -2.38% 0.0086 0.0086 0.0075 4,265,687
Apr 29 2022 0.0084 0.0001 1.2% 0.00835 0.008625 0.008 6,957,898
Apr 28 2022 0.0083 -0.00025 -2.92% 0.0086 0.0086 0.0082 1,771,084
Apr 27 2022 0.00855 0.00 +0.00% 0.0085 0.0087 0.0082 0
Apr 27 2022 0.00855 0.00005 0.59% 0.0085 0.0087 0.0082 1,761,584
Apr 26 2022 0.0085 0.0003 3.66% 0.0087 0.0088 0.0082 3,132,829
Apr 25 2022 0.0082 0.00 +0.00% 0.0086 0.0089 0.0081 0
Apr 25 2022 0.0082 -0.00059 -6.71% 0.0086 0.0089 0.0081 7,762,479
Apr 22 2022 0.00879 0.00016 1.91% 0.0087 0.0088 0.008 1,628,881
Apr 21 2022 0.008625 0.00 +0.00% 0.0088 0.0088 0.0082 0
Apr 21 2022 0.008625 0.00003 0.29% 0.0088 0.0088 0.0082 4,065,671
Apr 20 2022 0.0086 0.00 0.0% 0.0088 0.0088 0.0082 2,313,178
Apr 19 2022 0.0086 0.00 +0.00% 0.0082 0.0088 0.0081 0
Apr 19 2022 0.0086 0.0001 1.18% 0.0082 0.0088 0.0081 6,286,782
Apr 18 2022 0.0085 -0.00005 -0.58% 0.0086 0.0086 0.0081 4,032,390
Apr 15 2022 0.00855 0.00 +0.00% 0.00855 0.00855 0.00855 0
Apr 15 2022 0.00855 0.00 0.0% 0.00855 0.00855 0.00855 0
Apr 14 2022 0.00855 -0.0002 -2.29% 0.0087 0.0089 0.0085 1,652,723
Apr 13 2022 0.00875 0.00 +0.00% 0.0087 0.0089 0.0084 0
Apr 13 2022 0.00875 0.00005 0.57% 0.0087 0.0089 0.0084 1,816,133
Apr 12 2022 0.0087 0.0004 4.82% 0.0083 0.0087 0.008 6,822,063
Apr 11 2022 0.0083 0.00 +0.00% 0.0087 0.0087 0.0083 0
Apr 11 2022 0.0083 -0.0004 -4.6% 0.0087 0.0087 0.0083 1,903,754
Apr 08 2022 0.0087 0.0003 3.57% 0.0082 0.0089 0.0082 4,976,458
Apr 07 2022 0.0084 -0.0005 -5.62% 0.0089 0.0089 0.0082 3,560,073
Apr 06 2022 0.0089 0.00 0.0% 0.0089 0.009 0.0084 1,974,884
Apr 05 2022 0.0089 0.00 +0.00% 0.0087 0.0089 0.0086 0
Apr 05 2022 0.0089 0.0003 3.49% 0.0087 0.0089 0.0086 2,074,770
Apr 04 2022 0.0086 0.00 0.0% 0.0083 0.0089 0.0083 4,322,505
Apr 01 2022 0.0086 -0.0003 -3.37% 0.0083 0.0093 0.0083 8,205,300
Mar 31 2022 0.0089 0.00 +0.00% 0.0094 0.0095 0.0084 0
Mar 31 2022 0.0089 -0.0001 -1.11% 0.0094 0.0095 0.0084 8,884,008
Mar 30 2022 0.009 0.00 +0.00% 0.0091 0.0091 0.0085 0
Mar 30 2022 0.009 0.0003 3.45% 0.0091 0.0091 0.0085 2,827,586
Mar 29 2022 0.0087 -0.0004 -4.4% 0.0097 0.0097 0.0083 7,655,698
Mar 28 2022 0.0091 0.00 +0.00% 0.0093 0.0095 0.0087 0
Mar 28 2022 0.0091 -0.0002 -2.15% 0.0093 0.0095 0.0087 2,885,600
Mar 25 2022 0.0093 0.0001 1.09% 0.0092 0.0097 0.0085 8,599,788
Mar 24 2022 0.0092 0.00045 5.14% 0.009 0.0095 0.0088 11,718,267
Mar 23 2022 0.00875 0.00 +0.00% 0.0084 0.009 0.0083 0
Mar 23 2022 0.00875 0.00045 5.42% 0.0084 0.009 0.0083 5,095,443
Mar 22 2022 0.0083 -0.0002 -2.35% 0.009 0.009 0.008 9,090,972
Mar 21 2022 0.0085 0.00 0.0% 0.0083 0.009 0.0081 8,399,184
Mar 18 2022 0.0085 0.00 +0.00% 0.0097 0.0102 0.0085 0
Mar 18 2022 0.0085 -0.0018 -17.48% 0.0097 0.0102 0.0085 48,975,100
Mar 17 2022 0.0103 0.00 +0.00% 0.0119 0.012 0.0101 0
Mar 17 2022 0.0103 -0.0016 -13.45% 0.0119 0.012 0.0101 8,746,835
Mar 16 2022 0.0119 0.00065 5.78% 0.0118 0.0122 0.0109 3,180,707
Mar 15 2022 0.01125 0.00 +0.00% 0.0106 0.0123 0.0106 0
Mar 15 2022 0.01125 0.00005 0.45% 0.0106 0.0123 0.0106 2,834,191
Mar 14 2022 0.0112 0.00 +0.00% 0.0138 0.0138 0.0108 0
Mar 14 2022 0.0112 -0.002 -15.15% 0.0138 0.0138 0.0108 8,726,374
Mar 11 2022 0.0132 -0.0005 -3.65% 0.0135 0.0138 0.0119 6,303,735
Mar 10 2022 0.0137 0.00155 12.76% 0.013 0.0139 0.010905 10,486,057
Mar 09 2022 0.01215 -0.0011 -8.3% 0.0149 0.0149 0.011 18,158,582
Mar 08 2022 0.01325 -0.00125 -8.62% 0.0145 0.015 0.013 36,103,241
Mar 07 2022 0.0145 0.0015 11.54% 0.014 0.0148 0.01395 23,617,327
Mar 04 2022 0.013 0.00 0.0% 0.013 0.014 0.0123 6,688,031
Mar 03 2022 0.013 0.00 +0.00% 0.0128 0.014 0.0105 0
Mar 03 2022 0.013 0.0002 1.56% 0.0128 0.014 0.0105 14,482,220
Mar 02 2022 0.0128 0.00 +0.00% 0.0112 0.0132 0.0103 0
Mar 02 2022 0.0128 0.00245 23.67% 0.0112 0.0132 0.0103 18,776,683
Mar 01 2022 0.01035 0.00025 2.48% 0.0095 0.0109 0.0095 5,260,414
Feb 28 2022 0.0101 0.0001 1.0% 0.01 0.011 0.0098 2,762,110
Feb 25 2022 0.01 0.00 +0.00% 0.01 0.0105 0.0095 0
Feb 25 2022 0.01 0.0002 2.04% 0.01 0.0105 0.0095 4,401,318


Your Recent History
USOTC
VBHI
Verde Bio ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.