Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vireo Health International Inc (OP: VREOF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.100 1.180 1.070 1.070 210,800 -0.11(-9.32%)
Nov 27, 2019 1.260 1.350 1.149 1.180 248,900 -0.10(-7.81%)
Nov 26, 2019 1.275 1.290 1.240 1.280 115,397 +0.00(+0.06%)
Nov 25, 2019 1.330 1.350 1.236 1.279 87,804 -0.00(-0.06%)
Nov 22, 2019 1.400 1.400 1.276 1.280 123,200 +0.00(+0.00%)
Nov 21, 2019 1.426 1.460 1.280 1.280 216,508 -0.07(-5.19%)
Nov 20, 2019 1.300 1.420 1.300 1.350 220,440 +0.05(+3.85%)
Nov 19, 2019 1.220 1.360 1.200 1.300 144,619 +0.08(+6.56%)
Nov 18, 2019 1.260 1.330 1.180 1.220 194,287 +0.00(+0.00%)
Nov 15, 2019 1.280 1.280 1.150 1.220 297,700 -0.01(-0.97%)
Nov 14, 2019 1.340 1.340 1.200 1.232 167,136 -0.05(-3.75%)
Nov 13, 2019 1.295 1.330 1.241 1.280 168,057 +0.02(+1.59%)
Nov 12, 2019 1.395 1.395 1.260 1.260 312,295 +0.00(+0.00%)
Nov 11, 2019 1.350 1.370 1.250 1.260 483,661 +0.07(+5.88%)
Nov 08, 2019 1.230 1.290 1.110 1.190 1,061,600 +0.00(+0.00%)
Nov 07, 2019 1.400 1.750 1.170 1.190 925,152 +0.15(+14.42%)
Nov 06, 2019 1.059 1.100 1.005 1.040 14,900 +0.05(+5.46%)
Nov 05, 2019 1.125 1.220 0.9200 0.9862 75,775 -0.11(-9.94%)
Nov 04, 2019 1.170 1.200 1.010 1.095 50,742 -0.12(-10.25%)
Nov 01, 2019 1.150 1.220 1.150 1.220 9,000 +0.05(+4.27%)
Oct 31, 2019 1.200 1.200 1.140 1.170 6,259 -0.05(-3.85%)
Oct 30, 2019 1.185 1.250 1.125 1.217 19,429 +0.02(+1.40%)
Oct 29, 2019 1.300 1.300 1.196 1.200 5,556 -0.04(-3.23%)
Oct 28, 2019 1.762 1.762 1.220 1.240 18,589 +0.01(+1.12%)
Oct 25, 2019 1.200 1.330 1.150 1.226 28,900 -0.06(-4.78%)
Oct 24, 2019 1.367 1.367 1.213 1.288 13,582 -0.04(-2.74%)
Oct 23, 2019 1.350 1.387 1.275 1.324 39,776 +0.02(+1.18%)
Oct 22, 2019 1.198 1.340 1.121 1.309 23,013 +0.07(+5.56%)
Oct 21, 2019 1.200 1.300 1.181 1.240 26,235 +0.04(+3.33%)
Oct 18, 2019 1.249 1.250 1.172 1.200 18,500 -0.12(-9.09%)
Oct 17, 2019 1.300 1.485 1.200 1.320 85,802 +0.02(+1.54%)
Oct 16, 2019 1.240 1.300 1.240 1.300 2,056 +0.05(+4.35%)
Oct 15, 2019 1.288 1.290 1.155 1.246 61,205 -0.03(-2.67%)
Oct 14, 2019 1.260 1.300 1.100 1.280 29,589 +0.03(+2.40%)
Oct 11, 2019 1.160 1.280 1.160 1.250 17,100 +0.09(+7.76%)
Oct 10, 2019 1.320 1.320 1.058 1.160 54,992 -0.16(-12.44%)
Oct 09, 2019 1.320 1.370 1.283 1.325 11,310 -0.04(-2.85%)
Oct 08, 2019 1.431 1.431 1.280 1.364 33,556 -0.11(-7.24%)
Oct 07, 2019 1.444 1.537 1.444 1.470 12,294 +0.07(+5.00%)
Oct 04, 2019 1.380 1.530 1.347 1.400 20,800 +0.06(+4.77%)
Oct 03, 2019 1.306 1.350 1.271 1.336 21,420 +0.06(+4.40%)
Oct 02, 2019 1.275 1.400 1.230 1.280 50,671 +0.05(+3.85%)
Oct 01, 2019 1.323 1.330 1.209 1.233 34,450 -0.02(-1.38%)
Sep 30, 2019 1.350 1.500 1.156 1.250 72,842 -0.10(-7.41%)
Sep 27, 2019 1.420 1.514 1.340 1.350 80,500 -0.09(-6.25%)
Sep 26, 2019 1.500 1.500 1.382 1.440 69,989 +0.04(+2.86%)
Sep 25, 2019 1.500 1.530 1.330 1.400 34,844 -0.01(-0.42%)
Sep 24, 2019 1.610 1.610 1.310 1.406 57,253 -0.09(-6.27%)
Sep 23, 2019 1.590 1.634 1.479 1.500 70,145 -0.09(-5.42%)
Sep 20, 2019 1.600 1.647 1.450 1.586 29,400 -0.01(-0.88%)
Sep 19, 2019 1.450 1.717 1.450 1.600 28,949 +0.10(+6.67%)
Sep 18, 2019 1.460 1.580 1.430 1.500 25,363 +0.00(+0.29%)
Sep 17, 2019 1.443 1.970 1.310 1.496 180,133 -0.00(-0.29%)
Sep 16, 2019 1.800 1.800 1.491 1.500 32,523 -0.16(-9.64%)
Sep 13, 2019 1.550 1.720 1.550 1.660 23,600 +0.05(+3.11%)
Sep 12, 2019 1.700 1.758 1.610 1.610 14,451 -0.09(-5.29%)
Sep 11, 2019 1.630 1.701 1.622 1.700 27,159 +0.05(+3.03%)
Sep 10, 2019 1.730 1.730 1.650 1.650 10,991 -0.09(-5.17%)
Sep 09, 2019 1.830 1.840 1.650 1.740 41,684 -0.06(-3.33%)
Sep 06, 2019 1.700 1.800 1.630 1.800 66,900 +0.13(+7.91%)
Sep 05, 2019 1.674 1.674 1.514 1.668 19,522 +0.05(+2.96%)
Sep 04, 2019 1.586 1.620 1.500 1.620 8,664 +0.12(+8.00%)
Sep 03, 2019 1.350 1.500 1.310 1.500 46,483 +0.15(+11.27%)
Aug 30, 2019 1.323 1.402 1.315 1.348 19,400 -0.00(-0.14%)
Aug 29, 2019 1.473 1.512 1.312 1.350 33,809 -0.08(-5.59%)
Aug 28, 2019 1.900 1.900 1.200 1.430 49,186 +0.13(+10.00%)
Aug 27, 2019 1.380 1.380 1.197 1.300 41,211 -0.07(-5.11%)
Aug 26, 2019 1.500 1.500 1.250 1.370 85,206 -0.05(-3.40%)
Aug 23, 2019 1.499 1.499 1.410 1.418 14,500 -0.10(-6.70%)
Aug 22, 2019 1.508 1.630 1.480 1.520 12,245 +0.02(+1.33%)
Aug 21, 2019 1.619 1.619 1.500 1.500 39,552 -0.13(-7.78%)
Aug 20, 2019 1.752 1.752 1.500 1.627 54,405 -0.08(-4.88%)
Aug 19, 2019 1.846 1.846 1.684 1.710 10,830 +0.01(+0.59%)
Aug 16, 2019 1.820 1.898 1.700 1.700 21,200 -0.05(-2.86%)
Aug 15, 2019 1.930 2.100 1.710 1.750 23,288 -0.16(-8.32%)
Aug 14, 2019 2.093 2.110 1.866 1.909 31,914 -0.06(-2.94%)
Aug 13, 2019 1.799 2.074 1.776 1.967 56,406 +0.15(+8.24%)
Aug 12, 2019 1.930 1.990 1.745 1.817 110,369 -0.08(-4.37%)
Aug 09, 2019 2.073 2.080 1.822 1.900 51,100 -0.17(-8.42%)
Aug 08, 2019 2.070 2.270 2.030 2.075 22,406 +0.00(+0.23%)
Aug 07, 2019 2.013 2.070 2.000 2.070 26,795 -0.01(-0.40%)
Aug 06, 2019 2.053 2.280 1.890 2.078 34,945 -0.15(-6.80%)
Aug 05, 2019 2.290 2.290 2.060 2.230 8,177 +0.13(+6.19%)
Aug 02, 2019 1.975 2.110 1.975 2.100 16,000 +0.13(+6.52%)
Aug 01, 2019 2.180 2.180 1.894 1.971 83,773 -0.13(-6.20%)
Jul 31, 2019 2.210 2.240 2.100 2.102 11,649 -0.07(-3.15%)
Jul 30, 2019 2.197 2.250 2.148 2.170 9,990 -0.01(-0.41%)
Jul 29, 2019 2.350 2.350 2.150 2.179 21,981 -0.06(-2.77%)
Jul 26, 2019 2.201 2.270 2.097 2.241 37,400 +0.08(+3.47%)
Jul 25, 2019 2.190 2.350 2.166 2.166 48,299 -0.02(-1.10%)
Jul 24, 2019 2.215 2.670 2.145 2.190 28,486 +0.00(+0.00%)
Jul 23, 2019 2.208 2.230 2.119 2.190 22,986 +0.01(+0.25%)
Jul 22, 2019 2.190 2.715 2.179 2.184 77,170 -0.04(-1.60%)
Jul 19, 2019 2.210 2.260 2.170 2.220 13,200 +0.02(+0.91%)
Jul 18, 2019 2.276 2.305 2.190 2.200 11,869 -0.08(-3.51%)
Jul 17, 2019 2.160 2.292 2.150 2.280 21,171 +0.12(+5.80%)
Jul 16, 2019 2.080 2.155 2.080 2.155 4,825 +0.07(+3.41%)
Jul 15, 2019 2.140 2.182 2.084 2.084 9,721 -0.03(-1.23%)
Jul 12, 2019 2.500 2.500 2.040 2.110 27,200 -0.17(-7.31%)
Jul 11, 2019 2.300 2.320 2.276 2.276 41,850 +0.02(+1.06%)
Jul 10, 2019 2.276 2.440 2.195 2.252 67,916 +0.03(+1.14%)
Jul 09, 2019 2.200 2.227 2.190 2.227 13,261 +0.03(+1.24%)
Jul 08, 2019 2.300 2.300 2.195 2.200 31,270 -0.05(-2.16%)
Jul 05, 2019 2.284 2.290 2.220 2.248 28,700 -0.09(-3.91%)
Jul 03, 2019 2.420 2.890 2.310 2.340 47,100 -0.45(-16.13%)
Jul 02, 2019 2.607 2.790 2.420 2.790 23,916 +0.10(+3.72%)
Jul 01, 2019 2.700 2.890 2.630 2.690 14,679 +0.09(+3.46%)
Jun 28, 2019 2.765 2.765 2.553 2.600 17,100 +0.05(+2.12%)
Jun 27, 2019 2.600 2.680 2.546 2.546 11,323 -0.03(-1.23%)
Jun 26, 2019 2.420 2.600 2.420 2.578 52,090 +0.18(+7.41%)
Jun 25, 2019 2.386 2.478 2.386 2.400 15,900 +0.01(+0.27%)
Jun 24, 2019 2.437 2.550 2.394 2.394 14,955 -0.05(-2.09%)
Jun 21, 2019 2.566 2.577 2.286 2.445 21,900 -0.13(-5.03%)
Jun 20, 2019 2.583 2.600 2.400 2.574 13,061 +0.18(+7.37%)
Jun 19, 2019 2.397 2.740 2.290 2.398 53,958 +0.07(+3.22%)
Jun 18, 2019 2.457 2.600 2.250 2.323 44,363 -0.28(-10.66%)
Jun 17, 2019 2.395 2.950 2.204 2.600 39,891 +0.10(+4.00%)
Jun 14, 2019 2.436 2.675 2.300 2.500 48,100 +0.03(+1.21%)
Jun 13, 2019 3.000 3.000 2.383 2.470 72,134 -0.08(-3.05%)
Jun 12, 2019 2.600 2.650 2.370 2.548 61,810 -0.10(-3.86%)
Jun 11, 2019 2.682 2.800 2.559 2.650 33,095 +0.03(+1.09%)
Jun 10, 2019 2.765 3.000 2.611 2.622 37,397 -0.15(-5.36%)
Jun 07, 2019 2.830 3.004 2.700 2.770 52,700 +0.00(+0.00%)
Jun 06, 2019 3.000 3.000 2.750 2.770 15,207 -0.23(-7.67%)
Jun 05, 2019 3.220 3.290 2.990 3.000 23,939 -0.22(-6.81%)
Jun 04, 2019 3.243 3.300 3.219 3.219 5,005 -0.01(-0.18%)
Jun 03, 2019 3.510 3.510 3.098 3.225 17,634 -0.07(-2.18%)
May 31, 2019 3.318 3.496 2.999 3.297 26,500 +0.05(+1.49%)
May 30, 2019 3.400 3.500 3.220 3.249 12,285 -0.13(-3.89%)
May 29, 2019 3.397 3.434 3.350 3.380 8,625 -0.06(-1.62%)
May 28, 2019 3.479 3.740 3.420 3.436 16,214 -0.02(-0.68%)
May 24, 2019 3.572 3.572 3.421 3.459 5,300 +0.07(+2.10%)
May 23, 2019 3.713 3.719 3.110 3.388 64,538 -0.36(-9.65%)
May 22, 2019 3.905 4.060 3.720 3.750 28,291 -0.13(-3.44%)
May 21, 2019 3.851 3.883 3.789 3.883 9,816 -0.02(-0.43%)
May 20, 2019 3.900 4.040 3.800 3.900 7,230 +0.10(+2.63%)
May 17, 2019 3.753 3.880 3.750 3.800 44,400 +0.11(+2.88%)
May 16, 2019 3.834 3.834 3.680 3.694 29,597 +0.01(+0.28%)
May 15, 2019 3.717 3.728 3.683 3.683 15,961 -0.09(-2.40%)
May 14, 2019 3.906 3.910 3.774 3.774 11,087 +0.07(+1.87%)
May 13, 2019 3.884 3.884 3.693 3.705 21,056 -0.26(-6.48%)
May 10, 2019 3.743 3.961 3.743 3.961 11,400 +0.17(+4.37%)
May 09, 2019 3.865 3.865 3.770 3.796 23,555 -0.05(-1.34%)
May 08, 2019 3.845 3.920 3.845 3.847 9,686 -0.06(-1.48%)
May 07, 2019 3.750 3.994 3.750 3.905 35,148 +0.01(+0.30%)
May 06, 2019 3.734 3.893 3.582 3.893 99,043 +0.15(+4.11%)
May 03, 2019 3.800 3.850 3.684 3.739 22,500 -0.03(-0.86%)
May 02, 2019 3.900 3.900 3.550 3.772 14,660 -0.12(-3.19%)
May 01, 2019 3.926 4.042 3.896 3.896 29,931 -0.10(-2.50%)
Apr 30, 2019 4.038 4.038 3.761 3.996 74,232 -0.03(-0.73%)
Apr 29, 2019 4.044 4.064 3.990 4.025 57,164 +0.13(+3.29%)
Apr 26, 2019 3.912 3.987 3.763 3.897 18,900 +0.15(+3.91%)
Apr 25, 2019 3.850 4.088 3.750 3.750 26,256 -0.06(-1.49%)
Apr 24, 2019 3.833 3.858 3.760 3.807 14,846 -0.04(-1.13%)
Apr 23, 2019 3.688 3.880 3.688 3.850 10,307 +0.20(+5.61%)
Apr 22, 2019 3.728 3.733 3.486 3.646 67,384 +0.00(+0.03%)
Apr 18, 2019 4.046 4.046 3.644 3.644 29,700 +0.05(+1.52%)
Apr 17, 2019 3.678 3.686 3.590 3.590 16,968 -0.05(-1.37%)
Apr 16, 2019 3.759 3.809 3.635 3.640 50,931 -0.11(-2.86%)
Apr 15, 2019 4.116 4.116 3.703 3.747 34,321 -0.39(-9.40%)
Apr 12, 2019 4.135 4.220 3.950 4.136 21,900 -0.04(-1.05%)
Apr 11, 2019 4.445 4.492 4.150 4.180 23,825 -0.26(-5.82%)
Apr 10, 2019 4.493 4.500 4.436 4.439 18,629 -0.03(-0.75%)
Apr 09, 2019 4.690 4.690 4.311 4.472 16,340 -0.24(-5.11%)
Apr 08, 2019 4.900 4.900 4.699 4.713 15,036 -0.08(-1.65%)
Apr 05, 2019 4.809 4.990 4.792 4.792 31,600 +0.05(+0.96%)
Apr 04, 2019 4.948 5.063 4.684 4.747 55,983 -0.15(-3.14%)
Apr 03, 2019 4.880 5.030 4.880 4.901 57,542 +0.38(+8.31%)
Apr 02, 2019 4.434 4.571 4.409 4.525 23,087 +0.10(+2.30%)
Apr 01, 2019 4.339 4.471 4.337 4.423 38,688 +0.12(+2.86%)
Mar 29, 2019 4.384 4.394 4.293 4.300 20,200 -0.02(-0.39%)
Mar 28, 2019 4.269 4.366 4.200 4.317 53,483 +0.02(+0.56%)
Mar 27, 2019 4.607 4.612 4.284 4.293 42,479 -0.24(-5.34%)
Mar 26, 2019 4.784 4.784 4.524 4.535 38,490 -0.07(-1.42%)
Mar 25, 2019 4.732 4.763 4.449 4.600 109,391 +0.06(+1.37%)
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.