Verano Holdings Corp (QX) (VRNOF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095812 | 2.73748571429 | 3.5 | 4.24 | 3.4 | 290424 | 3.92261042 | CS |
| 4 | -0.654188 | -15.3926588235 | 4.25 | 4.28 | 3.1 | 313531 | 3.66530699 | CS |
| 12 | -1.794188 | -33.2873469388 | 5.39 | 6.5 | 3.1 | 512374 | 4.76339089 | CS |
| 26 | -0.554188 | -13.3539277108 | 4.15 | 7.08 | 3.1 | 462554 | 5.18431861 | CS |
| 52 | 0.745812 | 26.1688421053 | 2.85 | 7.08 | 2.53 | 398987 | 4.69187809 | CS |
| 156 | -13.554188 | -79.0331661808 | 17.15 | 18.78 | 2.53 | 389073 | 6.81155521 | CS |
| 260 | -21.624188 | -85.74222046 | 25.22 | 28 | 2.53 | 354417 | 7.07985064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 3.595812 | -0.6 | -14.39 | 4.11 | 4.22 | 3.5 | 637150 |
| 1719523200 | 4.2 | 0.26 | 6.60 | 3.82 | 4.24 | 3.82 | 573650 |
| 1719437040 | 3.94 | 0.29 | 7.80 | 3.6 | 4.059 | 3.58 | 323496 |
| 1719350880 | 3.655 | -0.03 | -0.68 | 3.64 | 3.8071 | 3.62318 | 190881 |
| 1719264540 | 3.68 | 0.18 | 5.14 | 3.43 | 3.73 | 3.43 | 223345 |
| 1719005220 | 3.5 | 0.01 | 0.29 | 3.5 | 3.55 | 3.4 | 140750 |
| 1718918640 | 3.49 | 0.09 | 2.65 | 3.34 | 3.5 | 3.34 | 261621 |
| 1718746140 | 3.4 | 0 | 0.00 | 3.4 | 3.56 | 3.33 | 498781 |
| 1718659680 | 3.4 | 0.25 | 7.94 | 3.25 | 3.47 | 3.25 | 328464 |
| 1718400300 | 3.15 | -0.22 | -6.53 | 3.35 | 3.5 | 3.1 | 331292 |
| 1718314140 | 3.37 | -0.24 | -6.65 | 3.55 | 3.64 | 3.15 | 655302 |
| 1718227380 | 3.61 | -0.03 | -0.82 | 3.64 | 3.74 | 3.51 | 369028 |
| 1718141340 | 3.64 | -0.12 | -3.19 | 3.81 | 3.81 | 3.6001 | 406573 |
| 1718054880 | 3.76 | 0.04 | 1.08 | 3.73 | 3.84 | 3.7 | 311189 |
| 1717795800 | 3.72 | -0.03 | -0.80 | 3.73 | 3.83 | 3.71 | 323998 |
| 1717709400 | 3.75 | -0.15 | -3.85 | 3.86 | 3.93 | 3.702 | 386697 |
| 1717622460 | 3.9 | -0.1 | -2.50 | 4 | 4.0199999 | 3.76 | 227157 |
| 1717536360 | 4 | -0.01 | -0.25 | 4 | 4.0599999 | 3.86 | 195331 |
| 1717450140 | 4.01 | -0.18 | -4.30 | 4.25 | 4.28 | 3.99 | 121860 |
| 1717190940 | 4.19 | -0.06 | -1.41 | 4.25 | 4.28 | 4.12 | 87675 |
| 1717104540 | 4.25 | 0.35 | 8.97 | 3.89 | 4.29 | 3.886 | 3188673 |
| 1717018020 | 3.9 | -0.08 | -2.01 | 4.0599999 | 4.2 | 3.9 | 154028 |
| 1716931740 | 3.98 | -0.14 | -3.40 | 4.05 | 4.2 | 3.91 | 113137 |
| 1716585840 | 4.12 | -0.08 | -1.90 | 4.14 | 4.36 | 4.03 | 3210466 |
| 1716499740 | 4.2 | -0.53 | -11.21 | 4.7 | 4.8 | 4.09 | 424908 |
| 1716412800 | 4.73 | -0.24 | -4.83 | 4.89 | 4.9 | 4.68 | 136653 |
| 1716326940 | 4.97 | 0.1 | 2.05 | 5.08 | 5.08 | 4.8 | 124960 |
| 1716240180 | 4.87 | -0.33 | -6.35 | 5.2 | 5.3 | 4.7699999 | 240037 |
| 1715981340 | 5.2 | -0.11 | -2.07 | 5.51 | 5.51 | 4.94 | 232931 |
| 1715894940 | 5.3099999 | -0.09 | -1.67 | 5.335 | 5.95 | 5.3 | 522727 |
| 1715808000 | 5.4 | -0.2 | -3.57 | 5.64 | 5.65 | 5.37 | 5597871 |
| 1715722140 | 5.6 | 0.68 | 13.82 | 5.092014 | 5.7 | 4.93 | 852146 |
| 1715635200 | 4.92 | -0.07 | -1.39 | 5 | 5.2 | 4.896 | 752053 |
| 1715376000 | 4.9896 | -0.07 | -1.39 | 5.0599999 | 5.0599999 | 4.8099999 | 140807 |
| 1715289720 | 5.0599999 | 0.16 | 3.27 | 4.98 | 5.07 | 4.86 | 224292 |
| 1715203200 | 4.9 | -0.05 | -1.01 | 4.95 | 5.05 | 4.8 | 174122 |
| 1715117340 | 4.95 | -0.24 | -4.62 | 5.14 | 5.36 | 4.73 | 199699 |
| 1715030940 | 5.19 | 0.04 | 0.78 | 5.19 | 5.4 | 5.05 | 614678 |
| 1714771740 | 5.15 | -0.09 | -1.72 | 5.22 | 5.32 | 5.0599999 | 140064 |
| 1714685340 | 5.24 | 0.21 | 4.17 | 5.05 | 5.37 | 4.97 | 343521 |
| 1714598400 | 5.03 | -1.25 | -19.90 | 6.04 | 6.1449999 | 4.86 | 917074 |
| 1714512600 | 6.28 | 1.23 | 24.36 | 5.0239 | 6.5 | 4.8172 | 2164836 |
| 1714425720 | 5.05 | 0.12 | 2.43 | 4.9443 | 5.18 | 4.71 | 171293 |
| 1714166580 | 4.93 | 0.23 | 4.92 | 4.8243 | 5.18 | 4.66 | 157667 |
| 1714080300 | 4.698946 | -0.5 | -9.64 | 4.85 | 5.15 | 4.698946 | 179601 |
| 1713994020 | 5.2 | 0.37 | 7.66 | 5 | 5.2 | 4.74 | 73249 |
| 1713907740 | 4.83 | 0.03 | 0.63 | 5.04 | 5.04 | 4.8 | 117006 |
| 1713821340 | 4.8 | -0.17 | -3.42 | 4.985 | 5.05 | 4.7 | 139107 |
| 1713561900 | 4.97 | -0.38 | -7.10 | 5.3099999 | 5.4 | 4.62 | 82936 |
| 1713475500 | 5.35 | -0.05 | -0.93 | 5.17 | 5.42 | 5.12 | 121458 |
| 1713389100 | 5.4 | 0.5 | 10.20 | 4.8 | 5.4 | 4.8 | 219141 |
| 1713302940 | 4.9 | -0.07 | -1.41 | 4.925 | 4.98 | 4.7 | 175605 |
| 1713216000 | 4.97 | -0.1 | -1.97 | 5.09 | 5.09 | 4.48 | 158755 |
| 1712957160 | 5.07 | -0.36 | -6.63 | 5.25 | 5.35 | 4.62 | 596258 |
| 1712870760 | 5.43 | -0.07 | -1.27 | 5.6 | 5.64 | 5.22 | 210750 |
| 1712784000 | 5.5 | -0.44 | -7.41 | 5.72 | 5.89 | 5.25 | 58262 |
| 1712698140 | 5.94 | -0.06 | -1.00 | 6 | 6.04 | 5.82 | 173956 |
| 1712611200 | 6 | 0.13 | 2.21 | 5.88 | 6.08 | 5.75 | 147071 |
| 1712352000 | 5.87 | 0.24 | 4.26 | 5.39 | 5.95 | 5.38 | 508799 |
| 1712265780 | 5.63 | -0.47 | -7.70 | 6.11 | 6.5 | 5.01 | 794124 |
| 1712179500 | 6.1 | 0 | 0.00 | 5.93 | 6.12 | 5.75 | 457258 |
| 1712092980 | 6.1 | -0.2 | -3.17 | 6.04 | 6.3 | 5.82 | 625988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
