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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.280 +0.350 (+37.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2025 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 (%)
Sep 19, 2025 1.000 1.350 0.9800 1.280 11,987,133 +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%)
Sep 02, 2025 0.8500 0.8699 0.8300 0.8595 136,989 -0.03(-3.45%)
Aug 29, 2025 0.9100 0.9200 0.8800 0.8902 91,406 -0.02(-2.67%)
Aug 28, 2025 0.9200 0.9496 0.8800 0.9146 94,181 +0.00(+0.26%)
Aug 27, 2025 0.9300 0.9499 0.9044 0.9122 55,617 -0.03(-3.33%)
Aug 26, 2025 0.9503 0.9945 0.9300 0.9436 199,673 -0.05(-5.14%)
Aug 25, 2025 0.9300 0.9998 0.9295 0.9947 182,394 +0.03(+3.08%)
Aug 22, 2025 0.9165 0.9800 0.9165 0.9650 199,123 +0.05(+4.94%)
Aug 21, 2025 0.8250 0.9480 0.8250 0.9196 299,770 +0.07(+8.70%)
Aug 20, 2025 0.8500 0.8880 0.8005 0.8460 201,990 -0.04(-4.79%)
Aug 19, 2025 0.8822 0.8975 0.8600 0.8886 153,695 -0.02(-1.81%)
Aug 18, 2025 0.8900 0.9150 0.8700 0.9050 153,942 -0.01(-1.07%)
Aug 15, 2025 0.8800 0.9599 0.8759 0.9148 201,180 +0.04(+4.08%)
Aug 14, 2025 0.9067 0.9284 0.8575 0.8789 364,471 -0.05(-5.55%)
Aug 13, 2025 0.9200 0.9980 0.9000 0.9305 1,225,885 +0.09(+10.41%)
Aug 12, 2025 0.7550 0.8996 0.7550 0.8428 500,623 +0.06(+7.64%)
Aug 11, 2025 0.8200 0.8450 0.7700 0.7830 358,209 -0.07(-7.88%)
Aug 08, 2025 0.8611 0.9070 0.8250 0.8500 497,770 -0.07(-7.54%)
Aug 07, 2025 1.050 1.057 0.9193 0.9193 707,308 -0.10(-9.87%)
Aug 06, 2025 1.000 1.080 1.000 1.020 1,002,241 -0.02(-1.92%)
Aug 05, 2025 0.9500 1.087 0.9400 1.040 1,147,691 +0.05(+5.05%)
Aug 04, 2025 1.130 1.149 0.8979 0.9900 2,884,381 -0.22(-18.18%)
Aug 01, 2025 1.100 1.245 1.100 1.210 5,091,357 -0.18(-12.95%)
Jul 31, 2025 1.230 1.480 1.040 1.390 174,799,136 +0.70(+102.56%)
Jul 30, 2025 0.7000 0.7044 0.6750 0.6862 15,375,280 -0.01(-1.99%)
Jul 29, 2025 0.7300 0.7300 0.6969 0.7001 64,944 -0.01(-1.95%)
Jul 28, 2025 0.7360 0.7419 0.7140 0.7140 19,231 -0.03(-3.76%)
Jul 25, 2025 0.7500 0.7530 0.7140 0.7419 59,478 +0.01(+1.63%)
Jul 24, 2025 0.7400 0.7498 0.7256 0.7300 42,134 -0.02(-2.67%)
Jul 23, 2025 0.7679 0.7735 0.7300 0.7500 31,502 -0.00(-0.13%)
Jul 22, 2025 0.7750 0.7899 0.7448 0.7510 115,682 -0.01(-1.25%)
Jul 21, 2025 0.7200 0.7747 0.7200 0.7605 135,761 +0.03(+3.60%)
Jul 18, 2025 0.7300 0.7470 0.7000 0.7341 62,539 +0.02(+2.24%)
Jul 17, 2025 0.7200 0.7500 0.7150 0.7180 78,159 +0.01(+0.70%)
Jul 16, 2025 0.7252 0.7325 0.7010 0.7130 80,101 -0.03(-3.62%)
Jul 15, 2025 0.7500 0.7500 0.7262 0.7398 19,420 -0.00(-0.48%)
Jul 14, 2025 0.7275 0.7566 0.7275 0.7434 54,227 -0.01(-0.88%)
Jul 11, 2025 0.7100 0.7500 0.7100 0.7500 73,174 +0.03(+3.99%)
Jul 10, 2025 0.7208 0.7345 0.7200 0.7212 59,841 -0.01(-1.81%)
Jul 09, 2025 0.7330 0.7405 0.7193 0.7345 71,889 +0.00(+0.11%)
Jul 08, 2025 0.7358 0.7701 0.7336 0.7337 35,920 -0.00(-0.41%)
Jul 07, 2025 0.7499 0.7599 0.7300 0.7367 22,739 -0.01(-1.77%)
Jul 03, 2025 0.7500 0.7900 0.7500 0.7500 35,984 -0.00(-0.46%)
Jul 02, 2025 0.7600 0.7689 0.7500 0.7535 12,188 +0.01(+0.87%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.