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

Verde Bio Holdings Inc (OP: VBHI )

0.0005 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 9, 2024 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 (%)
Apr 30, 2021 0.0150 0.0164 0.0142 0.0163 42,502,996 +0.00(+14.79%)
Apr 29, 2021 0.0158 0.0174 0.0135 0.0142 124,137,424 -0.00(-7.79%)
Apr 28, 2021 0.0229 0.0235 0.0135 0.0154 161,125,776 -0.01(-28.04%)
Apr 27, 2021 0.0190 0.0224 0.0182 0.0214 141,455,168 +0.01(+34.59%)
Apr 26, 2021 0.0140 0.0178 0.0138 0.0159 76,086,912 +0.00(+22.31%)
Apr 23, 2021 0.0132 0.0133 0.0128 0.0130 18,184,400 -0.00(-0.76%)
Apr 22, 2021 0.0135 0.0144 0.0125 0.0131 39,115,596 -0.00(-8.39%)
Apr 21, 2021 0.0153 0.0159 0.0129 0.0143 39,330,740 +0.00(+2.14%)
Apr 20, 2021 0.0144 0.0150 0.0135 0.0140 34,717,296 -0.00(-2.78%)
Apr 19, 2021 0.0149 0.0160 0.0135 0.0144 43,154,992 +0.00(+13.39%)
Apr 16, 2021 0.0149 0.0149 0.0119 0.0127 33,389,700 -0.00(-5.22%)
Apr 15, 2021 0.0157 0.0182 0.0125 0.0134 72,287,856 -0.00(-4.29%)
Apr 14, 2021 0.0159 0.0165 0.0139 0.0140 56,843,248 -0.00(-10.83%)
Apr 13, 2021 0.0195 0.0200 0.0150 0.0157 82,029,960 -0.00(-19.49%)
Apr 12, 2021 0.0234 0.0234 0.0185 0.0195 48,628,540 -0.00(-4.88%)
Apr 09, 2021 0.0230 0.0245 0.0185 0.0205 65,692,600 -0.00(-18.00%)
Apr 08, 2021 0.0300 0.0335 0.0235 0.0250 189,776,560 -0.00(-11.97%)
Apr 07, 2021 0.0220 0.0319 0.0210 0.0284 179,018,480 +0.01(+42.00%)
Apr 06, 2021 0.0184 0.0210 0.0170 0.0200 115,437,224 +0.00(+21.21%)
Apr 05, 2021 0.0190 0.0195 0.0155 0.0165 38,765,524 -0.00(-5.17%)
Apr 01, 2021 0.0179 0.0285 0.0164 0.0174 134,045,200 +0.00(+8.75%)
Mar 31, 2021 0.0170 0.0185 0.0148 0.0160 35,626,812 -0.00(-5.88%)
Mar 30, 2021 0.0210 0.0210 0.0163 0.0170 10,105,920 -0.00(-13.71%)
Mar 29, 2021 0.0179 0.0235 0.0170 0.0197 19,993,998 +0.00(+13.22%)
Mar 26, 2021 0.0180 0.0187 0.0161 0.0174 34,852,300 -0.00(-5.43%)
Mar 25, 2021 0.0210 0.0217 0.0162 0.0184 23,600,720 -0.00(-12.38%)
Mar 24, 2021 0.0330 0.0365 0.0202 0.0210 63,771,724 -0.01(-25.00%)
Mar 23, 2021 0.0280 0.0302 0.0250 0.0280 18,813,444 +0.00(+6.06%)
Mar 22, 2021 0.0255 0.0325 0.0250 0.0264 13,938,586 -0.00(-10.20%)
Mar 19, 2021 0.0272 0.0317 0.0235 0.0294 25,733,798 +0.00(+5.00%)
Mar 18, 2021 0.0380 0.0380 0.0268 0.0280 31,293,112 -0.01(-17.65%)
Mar 17, 2021 0.0179 0.1070 0.0175 0.0340 383,284,320 +0.02(+108.59%)
Mar 16, 2021 0.0200 0.0200 0.0140 0.0163 16,157,625 -0.00(-8.43%)
Mar 15, 2021 0.0290 0.0332 0.0174 0.0178 28,407,568 -0.01(-35.97%)
Mar 12, 2021 0.0420 0.0420 0.0250 0.0278 18,609,700 -0.02(-35.35%)
Mar 11, 2021 0.0146 0.0880 0.0140 0.0430 157,469,040 +0.03(+207.14%)
Mar 10, 2021 0.0125 0.0145 0.0120 0.0140 2,498,984 +0.00(+12.00%)
Mar 09, 2021 0.0196 0.0198 0.0120 0.0125 3,959,694 -0.00(-17.22%)
Mar 08, 2021 0.0131 0.0166 0.0123 0.0151 4,891,399 +0.00(+17.97%)
Mar 05, 2021 0.0190 0.0195 0.0107 0.0128 4,745,900 -0.00(-17.42%)
Mar 04, 2021 0.0160 0.0168 0.0130 0.0155 1,823,724 -0.00(-8.28%)
Mar 03, 2021 0.0190 0.0190 0.0151 0.0169 3,146,564 -0.00(-3.43%)
Mar 02, 2021 0.0160 0.0199 0.0156 0.0175 6,002,474 +0.00(+8.02%)
Mar 01, 2021 0.0170 0.0170 0.0151 0.0162 3,999,430 -0.00(-4.71%)
Feb 26, 2021 0.0190 0.0200 0.0160 0.0170 8,504,800 -0.00(-10.53%)
Feb 25, 2021 0.0210 0.0210 0.0170 0.0190 6,120,762 +0.00(+5.56%)
Feb 24, 2021 0.0190 0.0200 0.0170 0.0180 6,903,405 -0.00(-5.26%)
Feb 23, 2021 0.0210 0.0210 0.0183 0.0190 6,746,912 -0.00(-9.52%)
Feb 22, 2021 0.0247 0.0249 0.0192 0.0210 5,994,867 +0.00(+0.00%)
Feb 19, 2021 0.0220 0.0259 0.0200 0.0210 12,562,600 -0.00(-4.11%)
Feb 18, 2021 0.0250 0.0250 0.0217 0.0219 2,300,876 -0.00(-6.01%)
Feb 17, 2021 0.0270 0.0270 0.0229 0.0233 1,205,841 -0.00(-10.38%)
Feb 16, 2021 0.0335 0.0335 0.0260 0.0260 2,181,124 -0.00(-13.62%)
Feb 12, 2021 0.0375 0.0380 0.0280 0.0301 4,851,200 -0.01(-19.73%)
Feb 11, 2021 0.0400 0.0410 0.0341 0.0375 1,315,132 -0.00(-7.41%)
Feb 10, 2021 0.0328 0.0420 0.0328 0.0405 2,637,754 +0.01(+32.79%)
Feb 09, 2021 0.0375 0.0375 0.0300 0.0305 1,406,824 -0.01(-19.53%)
Feb 08, 2021 0.0300 0.0379 0.0270 0.0379 2,453,560 +0.01(+25.91%)
Feb 05, 2021 0.0280 0.0335 0.0218 0.0301 3,447,400 +0.00(+9.45%)
Feb 04, 2021 0.0190 0.0300 0.0190 0.0275 3,532,745 +0.01(+44.74%)
Feb 03, 2021 0.0220 0.0220 0.0190 0.0190 1,099,730 -0.00(-5.00%)
Feb 02, 2021 0.0210 0.0230 0.0188 0.0200 1,717,324 +0.00(+5.26%)
Feb 01, 2021 0.0200 0.0200 0.0190 0.0190 328,513 -0.00(-5.00%)
Jan 29, 2021 0.0220 0.0266 0.0191 0.0200 2,004,300 -0.00(-0.50%)
Jan 28, 2021 0.0221 0.0230 0.0201 0.0201 667,733 -0.00(-9.05%)
Jan 27, 2021 0.0260 0.0260 0.0220 0.0221 912,999 -0.00(-18.15%)
Jan 26, 2021 0.0275 0.0380 0.0252 0.0270 2,499,257 +0.00(+8.00%)
Jan 25, 2021 0.0250 0.0299 0.0200 0.0250 1,416,950 +0.00(+10.13%)
Jan 22, 2021 0.0273 0.0274 0.0220 0.0227 418,100 -0.00(-10.98%)
Jan 21, 2021 0.0260 0.0306 0.0255 0.0255 191,060 -0.00(-5.56%)
Jan 20, 2021 0.0256 0.0270 0.0211 0.0270 158,394 +0.00(+7.57%)
Jan 19, 2021 0.0250 0.0300 0.0224 0.0251 227,294 +0.01(+25.50%)
Jan 15, 2021 0.0270 0.0300 0.0200 0.0200 1,908,000 -0.01(-33.33%)
Jan 14, 2021 0.0250 0.0300 0.0216 0.0300 734,506 -0.01(-14.29%)
Jan 13, 2021 0.0340 0.0350 0.0340 0.0350 1,313 +0.00(+2.94%)
Jan 12, 2021 0.0209 0.0340 0.0200 0.0340 321,330 +0.00(+10.39%)
Jan 11, 2021 0.0280 0.0308 0.0210 0.0308 151,680 +0.00(+10.00%)
Jan 08, 2021 0.0262 0.0280 0.0230 0.0280 43,700 -0.01(-15.15%)
Jan 07, 2021 0.0300 0.0330 0.0209 0.0330 231,200 +0.00(+11.49%)
Jan 06, 2021 0.0296 0.0296 0.0296 0.0296 10,000 +0.00(+17.93%)
Jan 05, 2021 0.0325 0.0358 0.0226 0.0251 324,871 -0.01(-20.32%)
Dec 31, 2020 0.0315 0.0315 0.0315 0 +0.01(+42.53%)
Dec 30, 2020 0.0289 0.0300 0.0220 0.0221 91,659 -0.01(-26.33%)
Dec 29, 2020 0.0300 0.0300 0.0300 0.0300 10,012 -0.01(-18.92%)
Dec 28, 2020 0.0345 0.0370 0.0345 0.0370 2,400 -0.01(-22.27%)
Dec 24, 2020 0.0400 0.0476 0.0400 0.0476 65,000 +0.01(+36.00%)
Dec 23, 2020 0.0304 0.0600 0.0240 0.0350 329,320 +0.01(+16.67%)
Dec 22, 2020 0.0285 0.0420 0.0209 0.0300 131,246 -0.01(-28.57%)
Dec 21, 2020 0.0330 0.0420 0.0240 0.0420 30,300 +0.00(+9.09%)
Dec 18, 2020 0.0330 0.0385 0.0330 0.0385 30,500 +0.00(+2.12%)
Dec 17, 2020 0.0428 0.0428 0.0377 0.0377 12,857 +0.00(+7.71%)
Dec 16, 2020 0.0365 0.0365 0.0330 0.0350 37,987 +0.00(+6.06%)
Dec 15, 2020 0.0387 0.0387 0.0330 0.0330 30,250 -0.00(-5.44%)
Dec 14, 2020 0.0349 0.0349 0.0349 0.0349 14,820 -0.00(-4.64%)
Dec 11, 2020 0.0330 0.0375 0.0330 0.0366 5,900 -0.01(-14.88%)
Dec 10, 2020 0.0430 0.0430 0.0430 0.0430 100 +0.00(+0.00%)
Dec 09, 2020 0.0341 0.0700 0.0340 0.0430 216,289 +0.01(+26.47%)
Dec 08, 2020 0.0200 0.0340 0.0200 0.0340 100,535 +0.00(+4.29%)
Dec 07, 2020 0.0203 0.0350 0.0203 0.0326 233,165 +0.01(+35.83%)
Dec 04, 2020 0.0201 0.0240 0.0201 0.0240 70,200 -0.01(-17.24%)
Dec 03, 2020 0.0180 0.0299 0.0171 0.0290 141,001 +0.01(+45.00%)
Dec 02, 2020 0.0250 0.0250 0.0185 0.0200 280,783 -0.01(-30.07%)
Dec 01, 2020 0.0270 0.0286 0.0185 0.0286 51,792 +0.00(+5.93%)
Nov 30, 2020 0.0269 0.0270 0.0265 0.0270 60,993 +0.00(+3.85%)
Nov 27, 2020 0.0259 0.0260 0.0259 0.0260 10,000 +0.01(+44.44%)
Nov 25, 2020 0.0280 0.0280 0.0180 0.0180 104,000 +0.00(+20.00%)
Nov 24, 2020 0.0200 0.0200 0.0150 0.0150 217,004 -0.01(-50.00%)
Nov 23, 2020 0.0205 0.0300 0.0150 0.0300 109,000 +0.00(+11.52%)
Nov 20, 2020 0.0200 0.0269 0.0200 0.0269 60,000 +0.00(+0.00%)
Nov 19, 2020 0.0269 0.0269 0.0269 0.0269 2,000 -0.00(-3.93%)
Nov 18, 2020 0.0160 0.0280 0.0145 0.0280 141,000 +0.01(+64.71%)
Nov 17, 2020 0.0160 0.0180 0.0160 0.0170 59,000 -0.00(-15.00%)
Nov 16, 2020 0.0200 0.0200 0.0200 0.0200 300 -0.00(-16.67%)
Nov 12, 2020 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Nov 11, 2020 0.0250 0.0250 0.0250 0.0250 12,000 +0.01(+38.89%)
Nov 06, 2020 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Nov 05, 2020 0.0195 0.0200 0.0188 0.0190 120,000 -0.00(-5.00%)
Nov 04, 2020 0.0220 0.0220 0.0200 0.0200 70,000 +0.00(+0.00%)
Nov 03, 2020 0.0198 0.0200 0.0198 0.0200 50,000 -0.00(-13.04%)
Nov 02, 2020 0.0215 0.0230 0.0196 0.0230 146,000 +0.00(+9.00%)
Oct 30, 2020 0.0201 0.0220 0.0201 0.0211 169,100 -0.00(-4.09%)
Oct 29, 2020 0.0233 0.0260 0.0200 0.0220 123,606 -0.00(-15.71%)
Oct 28, 2020 0.0200 0.0320 0.0200 0.0261 104,900 +0.00(+13.48%)
Oct 27, 2020 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+4.55%)
Oct 26, 2020 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-12.00%)
Oct 23, 2020 0.0250 0.0250 0.0220 0.0250 169,500 -0.00(-2.34%)
Oct 22, 2020 0.0260 0.0297 0.0256 0.0256 15,732 -0.01(-24.71%)
Oct 21, 2020 0.0190 0.0340 0.0165 0.0340 198,310 +0.01(+58.14%)
Oct 20, 2020 0.0200 0.0230 0.0189 0.0215 244,188 -0.00(-15.35%)
Oct 19, 2020 0.0254 0.0254 0.0254 0.0254 1,000 +0.01(+34.39%)
Oct 16, 2020 0.0180 0.0194 0.0180 0.0189 116,000 -0.01(-22.54%)
Oct 15, 2020 0.0200 0.0244 0.0177 0.0244 164,261 +0.00(+22.00%)
Oct 13, 2020 0.0200 0.0200 0.0200 0 -0.00(-14.89%)
Oct 12, 2020 0.0215 0.0245 0.0160 0.0235 179,199 -0.00(-10.65%)
Oct 07, 2020 0.0263 0.0263 0.0263 0 +0.01(+31.50%)
Oct 06, 2020 0.0250 0.0250 0.0200 0.0200 1,015,410 +0.00(+0.00%)
Oct 05, 2020 0.0230 0.0230 0.0200 0.0200 127,305 -0.01(-23.08%)
Oct 02, 2020 0.0216 0.0260 0.0200 0.0260 101,000 +0.00(+2.77%)
Oct 01, 2020 0.0260 0.0310 0.0245 0.0253 96,010 +0.00(+20.48%)
Sep 30, 2020 0.0305 0.0310 0.0200 0.0210 91,518 -0.00(-8.70%)
Sep 29, 2020 0.0131 0.0250 0.0131 0.0230 10,959 +0.00(+15.00%)
Sep 28, 2020 0.0150 0.0200 0.0150 0.0200 147,100 -0.00(-0.50%)
Sep 25, 2020 0.0180 0.0201 0.0131 0.0201 179,700 +0.00(+3.61%)
Sep 24, 2020 0.0198 0.0198 0.0185 0.0194 53,200 +0.00(+4.86%)
Sep 23, 2020 0.0176 0.0185 0.0151 0.0185 40,200 -0.00(-7.50%)
Sep 22, 2020 0.0250 0.0250 0.0178 0.0200 48,132 -0.00(-19.68%)
Sep 21, 2020 0.0201 0.0249 0.0201 0.0249 3,100 +0.01(+42.29%)
Sep 17, 2020 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Sep 16, 2020 0.0176 0.0200 0.0176 0.0200 21,000 -0.00(-16.67%)
Sep 15, 2020 0.0175 0.0240 0.0151 0.0240 111,000 +0.00(+14.29%)
Sep 14, 2020 0.0210 0.0210 0.0210 0.0210 553 +0.00(+14.13%)
Sep 11, 2020 0.0175 0.0188 0.0175 0.0184 188,600 -0.00(-8.00%)
Sep 10, 2020 0.0160 0.0200 0.0160 0.0200 22,000 -0.00(-9.09%)
Sep 09, 2020 0.0288 0.0288 0.0220 0.0220 95,100 +0.00(+0.00%)
Sep 04, 2020 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Aug 28, 2020 0.0230 0.0230 0.0230 0 +0.00(+4.55%)
Aug 27, 2020 0.0220 0.0220 0.0220 30 +0.00(+0.00%)
Aug 26, 2020 0.0220 0.0266 0.0220 0.0220 46,273 +0.00(+4.76%)
Aug 24, 2020 0.0210 0.0210 0.0210 0 +0.00(+3.96%)
Aug 21, 2020 0.0250 0.0250 0.0202 0.0202 12,300 -0.01(-42.29%)
Aug 20, 2020 0.0350 0.0350 0.0350 0.0350 2,500 +0.00(+0.00%)
Aug 18, 2020 0.0350 0.0350 0.0350 0 +0.02(+105.88%)
Aug 17, 2020 0.0200 0.0203 0.0170 0.0170 47,961 -0.00(-19.05%)
Aug 14, 2020 0.0225 0.0350 0.0210 0.0210 58,200 -0.01(-27.08%)
Aug 13, 2020 0.0300 0.0300 0.0210 0.0288 37,200 +0.00(+12.94%)
Aug 12, 2020 0.0249 0.0255 0.0249 0.0255 49,417 +0.01(+27.50%)
Aug 11, 2020 0.0287 0.0287 0.0200 0.0200 412,252 -0.00(-18.37%)
Aug 10, 2020 0.0280 0.0280 0.0245 0.0245 18,400 -0.00(-14.63%)
Aug 06, 2020 0.0287 0.0287 0.0287 0 +0.01(+25.88%)
Aug 05, 2020 0.0247 0.0299 0.0228 0.0228 14,500 -0.00(-8.80%)
Aug 04, 2020 0.0200 0.0250 0.0200 0.0250 90,089 -0.01(-28.16%)
Jul 31, 2020 0.0348 0.0348 0.0348 0 +0.01(+73.13%)
Jul 30, 2020 0.0488 0.0488 0.0201 0.0201 58,501 -0.00(-10.67%)
Jul 29, 2020 0.0151 0.0500 0.0151 0.0225 67,539 -0.00(-8.16%)
Jul 28, 2020 0.0300 0.0300 0.0245 0.0245 78,100 -0.01(-18.33%)
Jul 27, 2020 0.0250 0.0300 0.0250 0.0300 38,210 -0.00(-3.23%)
Jul 24, 2020 0.0450 0.0450 0.0300 0.0310 52,300 -0.01(-31.11%)
Jul 23, 2020 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-25.00%)
Jul 22, 2020 0.0350 0.0600 0.0300 0.0600 116,725 +0.00(+1.69%)
Jul 21, 2020 0.0385 0.1155 0.0301 0.0590 537,104 +0.03(+136.00%)
Jul 20, 2020 0.0250 0.0250 0.0250 5 +0.00(+0.00%)
Jul 17, 2020 0.0300 0.0300 0.0250 0.0250 71,500 -0.00(-16.67%)
Jul 16, 2020 0.0300 0.0400 0.0300 0.0300 42,554 -0.01(-25.00%)
Jul 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2020 0.0360 0.0400 0.0360 0.0400 21,797 +0.00(+0.00%)
Jul 10, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jul 09, 2020 0.0400 0.0400 0.0386 0.0400 45,929 -0.00(-9.09%)
Jul 08, 2020 0.0500 0.0500 0.0440 0.0440 20,021 +0.01(+14.58%)
Jul 07, 2020 0.0899 0.0899 0.0384 0.0384 918 -0.05(-56.06%)
Jul 06, 2020 0.0874 0.0874 0.0874 53 +0.00(+0.00%)
Jul 02, 2020 0.0874 0.0874 0.0874 1 +0.00(+0.00%)
Jul 01, 2020 0.0874 0.0874 0.0874 0.0874 1,006 +0.05(+125.26%)
Jun 30, 2020 0.0370 0.0388 0.0370 0.0388 2,002 +0.00(+4.86%)
Jun 29, 2020 0.0370 0.0370 0.0370 0.0370 1,110 -0.03(-45.59%)
Jun 26, 2020 0.0360 0.0680 0.0360 0.0680 600 +0.03(+88.89%)
Jun 25, 2020 0.0360 0.0360 0.0360 0.0360 2,743 -0.00(-2.70%)
Jun 24, 2020 0.0650 0.0650 0.0370 0.0370 1,790 -0.00(-7.50%)
Jun 23, 2020 0.0500 0.0550 0.0400 0.0400 164,522 -0.00(-1.72%)
Jun 22, 2020 0.0401 0.0900 0.0401 0.0407 300 +0.00(+0.00%)
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.