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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

VerifyMe, Inc. - Common Stock (NQ:VRME)

0.8239 +0.0289 (+3.64%)

Streaming Delayed Price Updated: 3:50 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2025	0.8500	0.8551	0.7822	0.7950	144,182	-0.03(-3.58%)
Nov 12, 2025	0.8443	0.8443	0.8010	0.8245	80,167	-0.00(-0.47%)
Nov 11, 2025	0.8212	0.8485	0.8120	0.8284	63,158	-0.02(-2.43%)
Nov 10, 2025	0.8368	0.8794	0.8260	0.8490	89,082	+0.02(+2.92%)
Nov 07, 2025	0.8300	0.8400	0.8001	0.8249	174,853	-0.02(-2.44%)
Nov 06, 2025	0.9225	0.9240	0.8100	0.8455	285,593	-0.08(-8.82%)
Nov 05, 2025	0.9500	0.9699	0.9030	0.9273	79,023	-0.00(-0.26%)
Nov 04, 2025	0.9700	0.9700	0.9297	0.9297	81,499	-0.06(-5.70%)
Nov 03, 2025	0.9800	0.9978	0.9500	0.9859	201,854	+0.00(+0.01%)
Oct 31, 2025	0.9900	1.050	0.9700	0.9858	215,704	+0.02(+1.63%)
Oct 30, 2025	1.010	1.031	0.9601	0.9700	255,667	-0.07(-6.73%)
Oct 29, 2025	1.040	1.100	1.010	1.040	345,404	-0.02(-1.89%)
Oct 28, 2025	1.150	1.150	1.060	1.060	295,387	-0.07(-6.19%)
Oct 27, 2025	1.130	1.170	1.120	1.130	231,766	+0.02(+1.80%)
Oct 24, 2025	1.090	1.190	1.070	1.110	568,828	+0.03(+2.78%)
Oct 23, 2025	1.030	1.110	1.020	1.080	454,006	-0.01(-0.92%)
Oct 22, 2025	1.200	1.230	1.040	1.090	1,216,619	-0.18(-14.17%)
Oct 21, 2025	1.400	1.400	1.200	1.270	1,475,368	-0.16(-11.19%)
Oct 20, 2025	1.250	1.480	1.160	1.430	8,457,622	+0.30(+26.55%)
Oct 17, 2025	1.100	1.210	1.040	1.130	1,852,413	+0.10(+9.71%)
Oct 16, 2025	1.080	1.080	1.000	1.030	519,393	-0.03(-2.83%)
Oct 15, 2025	1.100	1.110	1.020	1.060	202,905	-0.03(-2.75%)
Oct 14, 2025	1.050	1.130	1.020	1.090	451,594	+0.03(+2.83%)
Oct 13, 2025	1.040	1.060	1.000	1.060	276,117	+0.05(+4.95%)
Oct 10, 2025	1.040	1.080	1.000	1.010	329,069	-0.03(-2.88%)
Oct 09, 2025	1.070	1.070	1.020	1.040	223,037	-0.05(-4.59%)
Oct 08, 2025	1.080	1.098	1.030	1.090	182,859	-0.01(-0.91%)
Oct 07, 2025	1.120	1.139	1.030	1.100	389,314	+0.00(+0.00%)
Oct 06, 2025	1.080	1.140	1.050	1.100	653,576	+0.09(+8.91%)
Oct 03, 2025	1.020	1.030	0.9600	1.010	548,877	+0.03(+3.58%)
Oct 02, 2025	0.8800	0.9800	0.8733	0.9751	563,062	+0.09(+10.13%)
Oct 01, 2025	0.9000	0.9151	0.8506	0.8854	277,255	-0.00(-0.25%)
Sep 30, 2025	0.8800	0.9088	0.8500	0.8876	332,122	-0.02(-2.18%)
Sep 29, 2025	0.9400	0.9400	0.8608	0.9074	371,283	-0.01(-0.91%)
Sep 26, 2025	0.9400	0.9401	0.8600	0.9157	394,548	-0.03(-3.53%)
Sep 25, 2025	0.9800	1.010	0.9400	0.9492	269,591	-0.04(-4.07%)
Sep 24, 2025	1.040	1.060	0.9617	0.9895	481,976	-0.04(-3.93%)
Sep 23, 2025	1.100	1.125	0.9900	1.030	537,370	-0.05(-4.63%)
Sep 22, 2025	1.300	1.300	1.060	1.080	1,559,473	-0.20(-15.62%)
Sep 19, 2025	1.000	1.350	0.9800	1.280	12,029,024	+0.35(+38.29%)
Sep 18, 2025	0.8188	1.000	0.8188	0.9256	705,478	+0.11(+14.12%)
Sep 17, 2025	0.8400	0.8400	0.8099	0.8111	113,733	-0.03(-3.96%)
Sep 16, 2025	0.8300	0.8491	0.8300	0.8445	131,174	+0.02(+1.87%)
Sep 15, 2025	0.8386	0.8399	0.8013	0.8290	172,699	+0.01(+0.83%)
Sep 12, 2025	0.8500	0.8549	0.8136	0.8222	116,756	-0.04(-4.17%)
Sep 11, 2025	0.8500	0.8636	0.8000	0.8580	217,712	-0.01(-1.20%)
Sep 10, 2025	0.8717	0.9049	0.8500	0.8684	157,164	-0.01(-1.50%)
Sep 09, 2025	0.8900	0.9147	0.8700	0.8816	70,527	-0.03(-2.86%)
Sep 08, 2025	0.9300	0.9300	0.8850	0.9076	60,505	-0.01(-1.08%)
Sep 05, 2025	0.8700	0.9414	0.8501	0.9175	248,332	+0.04(+4.70%)
Sep 04, 2025	0.8670	0.8888	0.8404	0.8763	110,266	-0.01(-1.43%)
Sep 03, 2025	0.8600	0.8987	0.8600	0.8890	53,806	+0.03(+3.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VerifyMe, Inc. - Common Stock (NQ:VRME)

Historical Prices