Verano Holdings Corp (QX) (VRNOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -25.9842519685 | 1.27 | 1.28 | 0.905 | 385971 | 1.1102169 | CS |
| 4 | -0.36 | -27.6923076923 | 1.3 | 1.32 | 0.905 | 585989 | 1.19439976 | CS |
| 12 | -0.46 | -32.8571428571 | 1.4 | 1.6565 | 0.905 | 594348 | 1.25739392 | CS |
| 26 | -3.36 | -78.1395348837 | 4.3 | 4.34 | 0.905 | 556865 | 2.00693451 | CS |
| 52 | -5.3268 | -85.0003191421 | 6.2668 | 6.5 | 0.905 | 492090 | 3.18122504 | CS |
| 156 | -11.39 | -92.3763179238 | 12.33 | 12.5 | 0.905 | 405946 | 4.41256061 | CS |
| 260 | -24.28 | -96.2727993656 | 25.22 | 28 | 0.905 | 378685 | 6.05875335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.04 | -0.14 | -11.86 | 1.17 | 1.2085 | 1.03 | 754054 |
| 1739485320 | 1.18 | 0.03 | 2.61 | 1.205 | 1.28 | 1.16 | 317213 |
| 1739398920 | 1.15 | -0.05 | -4.17 | 1.17 | 1.21 | 1.15 | 232434 |
| 1739312940 | 1.2 | -0.06 | -4.76 | 1.27 | 1.27 | 1.16 | 240182 |
| 1739226000 | 1.26 | 0.06 | 5.00 | 1.182 | 1.26 | 1.18 | 264064 |
| 1738967160 | 1.2 | 0.02 | 1.69 | 1.218568 | 1.25 | 1.16 | 3227350 |
| 1738880400 | 1.18 | -0.02 | -1.26 | 1.23 | 1.277 | 1.18 | 577048 |
| 1738794000 | 1.195 | -0.06 | -4.40 | 1.27 | 1.32 | 1.195 | 997012 |
| 1738708080 | 1.25 | 0.02 | 1.92 | 1.2134 | 1.28 | 1.17 | 803108 |
| 1738621740 | 1.2265 | -0.02 | -1.88 | 1.24 | 1.24 | 1.18 | 232660 |
| 1738362000 | 1.25 | 0.01 | 0.56 | 1.27 | 1.28 | 1.19 | 272499 |
| 1738276080 | 1.243 | 0.05 | 4.02 | 1.23 | 1.29 | 1.18 | 555925 |
| 1738189740 | 1.195 | 0.03 | 2.14 | 1.19 | 1.25 | 1.16 | 359376 |
| 1738103280 | 1.17 | -0.05 | -4.10 | 1.24 | 1.24 | 1.17 | 291424 |
| 1738016820 | 1.22 | -0.03 | -2.40 | 1.24 | 1.26 | 1.18 | 232021 |
| 1737757440 | 1.25 | 0.06 | 5.04 | 1.15 | 1.26 | 1.15 | 520043 |
| 1737671220 | 1.19 | 0.02 | 2.15 | 1.16 | 1.2 | 1.16 | 153285 |
| 1737584640 | 1.165 | -0.04 | -3.32 | 1.21 | 1.29 | 1.15 | 774906 |
| 1737498540 | 1.205 | -0.01 | -0.41 | 1.3 | 1.3 | 1.165 | 329182 |
| 1737152880 | 1.21 | 0.09 | 8.27 | 1.192 | 1.24 | 1.1399999 | 1506587 |
| 1737066420 | 1.117621 | -0.05 | -4.48 | 1.11 | 1.22 | 1.11 | 208092 |
| 1736979720 | 1.17 | -0.02 | -1.35 | 1.16 | 1.215 | 1.15 | 138209 |
| 1736893380 | 1.186 | -0 | -0.34 | 1.17 | 1.216 | 1.1399999 | 200755 |
| 1736806800 | 1.19 | 0.01 | 0.85 | 1.1399999 | 1.27 | 1.1399999 | 116410 |
| 1736547720 | 1.18 | -0.07 | -5.22 | 1.21 | 1.25 | 1.16 | 471499 |
| 1736375340 | 1.245 | -0.08 | -5.68 | 1.28 | 1.2805 | 1.155 | 543323 |
| 1736288940 | 1.32 | -0.06 | -4.00 | 1.35 | 1.4 | 1.296249 | 293498 |
| 1736202360 | 1.375 | 0.02 | 1.49 | 1.3799999 | 1.4 | 1.32 | 145542 |
| 1735942980 | 1.3548 | -0.05 | -3.23 | 1.4 | 1.4 | 1.32 | 291677 |
| 1735856700 | 1.4 | 0.16 | 12.45 | 1.25 | 1.5 | 1.25 | 633915 |
| 1735683960 | 1.245 | 0.08 | 6.41 | 1.17 | 1.29 | 1.12 | 1772807 |
| 1735597740 | 1.17 | -0.03 | -2.50 | 1.23 | 1.23 | 1.15 | 826524 |
| 1735338000 | 1.2 | -0.02 | -1.64 | 1.24 | 1.25 | 1.18 | 740467 |
| 1735252020 | 1.22 | -0.06 | -4.69 | 1.24 | 1.26 | 1.2 | 410279 |
| 1735078200 | 1.28 | 0.03 | 2.40 | 1.26 | 1.2999 | 1.23 | 264754 |
| 1734992400 | 1.25 | -0.01 | -0.79 | 1.27 | 1.3 | 1.2 | 727716 |
| 1734733200 | 1.26 | 0.02 | 1.61 | 1.23 | 1.3365 | 1.225 | 1035771 |
| 1734646800 | 1.24 | -0.02 | -1.78 | 1.27 | 1.27 | 1.1874 | 420709 |
| 1734560940 | 1.2625 | -0.04 | -2.88 | 1.28 | 1.32 | 1.17 | 398883 |
| 1734474360 | 1.3 | 0.08 | 6.56 | 1.17 | 1.3 | 1.17 | 923279 |
| 1734388140 | 1.22 | -0.02 | -1.61 | 1.2 | 1.25 | 1.15 | 786558 |
| 1734128940 | 1.24 | 0.05 | 4.20 | 1.2 | 1.24 | 1.15 | 397609 |
| 1734042480 | 1.19 | -0.08 | -6.30 | 1.33 | 1.34 | 1.16 | 826438 |
| 1733955900 | 1.27 | -0.17 | -11.81 | 1.45 | 1.45 | 1.25 | 656544 |
| 1733869200 | 1.44 | 0.02 | 1.41 | 1.4 | 1.53 | 1.25 | 607119 |
| 1733782800 | 1.42 | 0.06 | 4.41 | 1.36 | 1.44 | 1.34 | 574683 |
| 1733523600 | 1.36 | 0 | 0.00 | 1.33 | 1.43 | 1.327864 | 652840 |
| 1733437500 | 1.36 | 0 | 0.00 | 1.3799999 | 1.47 | 1.33 | 793901 |
| 1733350980 | 1.36 | -0.03 | -1.81 | 1.3799999 | 1.47 | 1.33 | 717586 |
| 1733264700 | 1.385 | -0.05 | -3.15 | 1.3799999 | 1.47 | 1.36 | 921606 |
| 1733178180 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.47 | 1.36 | 449961 |
| 1732918200 | 1.41 | -0.07 | -4.73 | 1.42 | 1.48 | 1.36 | 327160 |
| 1732746540 | 1.48 | 0.02 | 1.37 | 1.5 | 1.5 | 1.3799999 | 657923 |
| 1732660140 | 1.46 | 0.06 | 4.29 | 1.4 | 1.6565 | 1.37 | 520365 |
| 1732573560 | 1.4 | -0.06 | -4.11 | 1.46 | 1.54 | 1.3612 | 561092 |
| 1732314000 | 1.46 | -0.09 | -5.81 | 1.555 | 1.6099 | 1.43 | 526945 |
| 1732227900 | 1.55 | -0.09 | -5.49 | 1.67 | 1.7 | 1.51 | 581358 |
| 1732141740 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.8 | 1.61 | 683397 |
| 1732054800 | 1.7 | -0.01 | -0.64 | 1.75 | 1.762 | 1.6 | 568697 |
| 1731968640 | 1.7109 | 0 | 0.05 | 1.82 | 1.82 | 1.65 | 475376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
