Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritec Inc (OP: VRTC )

0.0202 UNCHANGED
Last Price Updated: 12:48 PM EDT, Apr 25, 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 29, 2009 0.1600 0.1600 0.1600 0 +0.05(+45.45%)
Apr 21, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 20, 2009 0.1100 0.1100 0.1100 0.1100 200 -0.04(-26.67%)
Apr 16, 2009 0.1500 0.1500 0.1500 0 -0.07(-31.82%)
Apr 02, 2009 0.2200 0.2200 0.2200 0 +0.11(+100.00%)
Mar 24, 2009 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Mar 10, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 09, 2009 0.1600 0.1600 0.1300 0.1300 8,160 -0.03(-18.75%)
Mar 06, 2009 0.1600 0.1600 0.1600 0.1600 1,315 +0.00(+0.00%)
Feb 24, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 23, 2009 0.1600 0.1600 0.1600 0.1600 285 -0.14(-46.67%)
Feb 20, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 19, 2009 0.3000 0.3000 0.3000 0.3000 7,767 +0.14(+87.50%)
Feb 18, 2009 0.1600 0.1600 0.1600 0.1600 140 -0.14(-46.67%)
Feb 04, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 03, 2009 0.3000 0.3000 0.3000 0.3000 100 +0.14(+87.50%)
Feb 02, 2009 0.1600 0.1600 0.1600 0.1600 1,045 -0.14(-46.67%)
Jan 22, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 21, 2009 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jan 20, 2009 0.3000 0.3000 0.3000 0.3000 100 +0.14(+87.50%)
Jan 13, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 12, 2009 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Jan 08, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 07, 2009 0.1600 0.1600 0.1600 0.1600 500 -0.14(-46.67%)
Jan 06, 2009 0.3000 0.3000 0.3000 0.3000 2,100 +0.14(+87.50%)
Dec 31, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2008 0.1600 0.1600 0.1600 0.1600 400 -0.04(-20.00%)
Dec 29, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Dec 19, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 18, 2008 0.2000 0.2000 0.2000 0.2000 10,500 +0.04(+25.00%)
Dec 17, 2008 0.1600 0.1600 0.1600 0.1600 700 +0.00(+0.00%)
Dec 16, 2008 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 15, 2008 0.1700 0.1700 0.1600 0.1600 5,167 -0.01(-5.88%)
Dec 12, 2008 0.2200 0.2200 0.1700 0.1700 10,983 -0.03(-15.00%)
Dec 11, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 10, 2008 0.2700 0.2700 0.1600 0.2000 20,513 -0.08(-28.57%)
Dec 09, 2008 0.2800 0.2800 0.2800 0.2800 2,000 -0.02(-6.67%)
Dec 08, 2008 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Dec 02, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 01, 2008 0.3000 0.3000 0.3000 0.3000 5,000 -0.15(-33.33%)
Nov 26, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 25, 2008 0.4500 0.4500 0.4500 0.4500 167 +0.15(+50.00%)
Nov 24, 2008 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Nov 20, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 19, 2008 0.3000 0.3000 0.3000 0.3000 4,300 +0.00(+0.00%)
Nov 18, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 17, 2008 0.5000 0.5000 0.3000 0.3000 2,000 +0.00(+0.00%)
Nov 14, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 13, 2008 0.4500 0.4500 0.3000 0.3000 3,500 -0.15(-33.33%)
Nov 12, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 11, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.15(+50.00%)
Nov 10, 2008 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Nov 06, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 05, 2008 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Nov 03, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 31, 2008 0.2600 0.3000 0.2600 0.3000 19,500 -0.20(-40.00%)
Oct 30, 2008 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 29, 2008 0.5000 0.5000 0.5000 0.5000 400 +0.00(+0.00%)
Oct 28, 2008 0.4000 0.5100 0.3500 0.5000 18,343 +0.14(+38.89%)
Oct 27, 2008 0.2500 0.3600 0.2500 0.3600 9,191 +0.18(+100.00%)
Oct 24, 2008 0.1800 0.1800 0.1800 0.1800 530 -0.07(-28.00%)
Oct 23, 2008 0.2400 0.2500 0.2400 0.2500 23,700 +0.05(+25.00%)
Oct 22, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 21, 2008 0.2000 0.2000 0.2000 0.2000 5,000 +0.05(+33.33%)
Oct 20, 2008 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Oct 16, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 14, 2008 0.1500 0.1500 0.1500 0.1500 317 +0.04(+36.36%)
Oct 13, 2008 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Oct 10, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 09, 2008 0.1100 0.1100 0.1100 0.1100 1,000 -0.04(-26.67%)
Oct 08, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2008 0.1500 0.1500 0.1500 0.1500 5,000 -0.10(-40.00%)
Oct 06, 2008 0.1500 0.2500 0.1500 0.2500 630 +0.00(+0.00%)
Oct 03, 2008 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 02, 2008 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Sep 25, 2008 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 24, 2008 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Sep 23, 2008 0.2500 0.2500 0.2500 0.2500 150 +0.05(+25.00%)
Sep 19, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 18, 2008 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Sep 17, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 16, 2008 0.2000 0.2000 0.2000 0.2000 107 +0.05(+33.33%)
Sep 15, 2008 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Sep 11, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2008 0.2000 0.2000 0.1500 0.1500 20,000 -0.15(-50.00%)
Sep 09, 2008 0.4000 0.4000 0.2000 0.3000 1,560 +0.10(+50.00%)
Sep 04, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 03, 2008 0.2000 0.2000 0.2000 0.2000 18,500 +0.00(+0.00%)
Sep 02, 2008 0.2000 0.2000 0.2000 0.2000 146 +0.09(+81.82%)
Aug 21, 2008 0.1100 0.1100 0.1100 0 -0.09(-45.00%)
Aug 20, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 19, 2008 0.2000 0.2000 0.2000 0.2000 107 +0.05(+33.33%)
Aug 18, 2008 0.1500 0.1500 0.1500 0.1500 9,000 +0.02(+15.38%)
Aug 13, 2008 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 12, 2008 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-7.14%)
Aug 11, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2008 0.1400 0.1400 0.1400 0.1400 9,000 +0.03(+27.27%)
Aug 07, 2008 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Aug 06, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 05, 2008 0.1500 0.1500 0.1100 0.1100 3,146 +0.00(+0.00%)
Aug 04, 2008 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Aug 01, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 31, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 30, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 28, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 25, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 24, 2008 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jul 23, 2008 0.1100 0.1100 0.1100 0.1100 2,500 -0.04(-26.67%)
Jul 22, 2008 0.1500 0.1500 0.1500 0.1500 124 +0.02(+15.38%)
Jul 21, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Jul 18, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 17, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 16, 2008 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2008 0.1100 0.1100 0.1100 0.1100 300 -0.02(-15.38%)
Jul 14, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 11, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 08, 2008 0.1300 0.1300 0.1300 0.1300 124 +0.00(+0.00%)
Jul 07, 2008 0.1000 0.1300 0.1000 0.1300 5,800 +0.02(+18.18%)
Jul 04, 2008 0.1100 0.1100 0.1000 0.1100 20,000 +0.00(+0.00%)
Jul 03, 2008 0.1100 0.1100 0.1000 0.1100 20,000 -0.04(-26.67%)
Jul 02, 2008 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Jul 01, 2008 0.1300 0.1500 0.1300 0.1500 5,800 -0.02(-11.76%)
Jun 30, 2008 0.1700 0.1700 0.1700 0.1700 6,200 -0.03(-15.00%)
Jun 27, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 26, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 24, 2008 0.1800 0.2000 0.1800 0.2000 5,947 +0.02(+11.11%)
Jun 23, 2008 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Jun 20, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 19, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 18, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 17, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 16, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 13, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 12, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 11, 2008 0.1800 0.1800 0.1800 0.1800 130 +0.00(+0.00%)
Jun 10, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 09, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 06, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 05, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2008 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jun 03, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 02, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 30, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 29, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 28, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 27, 2008 0.4100 0.4100 0.1800 0.1800 2,550 +0.00(+0.00%)
May 26, 2008 0.2600 0.3000 0.1800 0.1800 54,400 +0.00(+0.00%)
May 23, 2008 0.2600 0.3000 0.1800 0.1800 54,400 -0.12(-40.00%)
May 22, 2008 0.3200 0.3500 0.3000 0.3000 14,400 -0.02(-6.25%)
May 21, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 20, 2008 0.3200 0.3200 0.3200 0.3200 600 -0.03(-8.57%)
May 19, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 16, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 15, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 14, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 13, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 12, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 09, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2008 0.3300 0.3500 0.3300 0.3500 2,900 +0.02(+6.06%)
May 07, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 06, 2008 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 05, 2008 0.4100 0.4100 0.3300 0.3300 400 -0.02(-5.71%)
May 02, 2008 0.3500 0.3500 0.3500 0.3500 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.