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

Verifyme Inc (NQ: VRME )

1.530 -0.080 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2020 3.600 3.600 3.600 85,561 -0.11(-2.96%)
Dec 30, 2020 3.910 3.985 3.540 3.710 85,561 -0.25(-6.31%)
Dec 29, 2020 4.140 4.530 3.910 3.960 223,150 -0.04(-1.00%)
Dec 28, 2020 3.970 4.120 3.850 4.000 180,044 +0.27(+7.24%)
Dec 24, 2020 3.700 3.750 3.497 3.730 40,600 +0.03(+0.81%)
Dec 23, 2020 3.610 3.950 3.330 3.700 263,165 +0.26(+7.56%)
Dec 22, 2020 3.420 3.590 3.290 3.440 68,589 +0.05(+1.47%)
Dec 21, 2020 3.440 3.480 3.287 3.390 66,147 -0.01(-0.29%)
Dec 18, 2020 3.420 3.479 3.395 3.400 15,100 +0.00(+0.00%)
Dec 17, 2020 3.360 3.500 3.250 3.400 69,675 -0.02(-0.58%)
Dec 16, 2020 3.490 3.500 3.340 3.420 50,365 -0.07(-2.01%)
Dec 15, 2020 3.550 3.850 3.380 3.490 198,468 +0.04(+1.16%)
Dec 14, 2020 3.340 3.550 3.335 3.450 44,362 +0.13(+3.92%)
Dec 11, 2020 3.270 3.339 3.232 3.320 11,600 +0.09(+2.79%)
Dec 10, 2020 3.250 3.380 3.230 3.230 16,754 -0.10(-3.00%)
Dec 09, 2020 3.270 3.380 3.260 3.330 27,053 -0.01(-0.30%)
Dec 08, 2020 3.310 3.390 3.291 3.340 26,036 -0.03(-0.89%)
Dec 07, 2020 3.350 3.480 3.270 3.370 54,318 -0.04(-1.17%)
Dec 04, 2020 3.310 3.450 3.250 3.410 73,100 +0.11(+3.33%)
Dec 03, 2020 3.331 3.400 3.266 3.300 10,636 +0.04(+1.23%)
Dec 02, 2020 3.340 3.406 3.250 3.260 32,315 -0.10(-2.98%)
Dec 01, 2020 3.400 3.450 3.250 3.360 13,499 -0.05(-1.47%)
Nov 30, 2020 3.410 3.680 3.050 3.410 462,299 +0.02(+0.59%)
Nov 27, 2020 3.010 3.660 2.990 3.390 175,500 +0.39(+13.00%)
Nov 25, 2020 3.050 3.050 2.990 3.000 29,000 -0.07(-2.28%)
Nov 24, 2020 3.070 3.100 3.050 3.070 19,583 +0.02(+0.66%)
Nov 23, 2020 3.100 3.140 2.950 3.050 71,474 -0.02(-0.65%)
Nov 20, 2020 3.110 3.201 2.990 3.070 29,800 -0.07(-2.23%)
Nov 19, 2020 3.010 3.440 2.840 3.140 217,143 +0.14(+4.67%)
Nov 18, 2020 3.020 3.103 2.800 3.000 40,874 -0.03(-0.99%)
Nov 17, 2020 3.180 3.180 2.930 3.030 85,530 +0.04(+1.34%)
Nov 16, 2020 3.180 3.180 2.760 2.990 97,756 -0.08(-2.61%)
Nov 13, 2020 3.030 3.100 2.860 3.070 47,900 +0.19(+6.60%)
Nov 12, 2020 2.940 3.370 2.870 2.880 342,637 -0.06(-2.04%)
Nov 11, 2020 2.730 2.940 2.620 2.940 69,225 +0.29(+10.94%)
Nov 10, 2020 2.810 2.880 2.650 2.650 49,731 -0.21(-7.34%)
Nov 09, 2020 2.930 3.000 2.800 2.860 43,369 -0.02(-0.69%)
Nov 06, 2020 2.830 3.240 2.760 2.880 583,900 -0.01(-0.35%)
Nov 05, 2020 2.690 2.900 2.510 2.890 193,096 +0.32(+12.45%)
Nov 04, 2020 2.550 2.690 2.290 2.570 148,761 +0.02(+0.78%)
Nov 03, 2020 2.780 2.780 2.510 2.550 93,964 -0.16(-5.90%)
Nov 02, 2020 2.670 2.850 2.450 2.710 178,497 +0.04(+1.50%)
Oct 30, 2020 2.920 3.190 2.540 2.670 554,800 -0.21(-7.29%)
Oct 29, 2020 3.100 3.180 2.750 2.880 162,947 -0.26(-8.28%)
Oct 28, 2020 3.170 3.310 3.030 3.140 154,266 -0.06(-1.88%)
Oct 27, 2020 3.230 3.500 3.020 3.200 133,837 +0.04(+1.27%)
Oct 26, 2020 3.260 3.260 3.100 3.160 36,968 -0.07(-2.17%)
Oct 23, 2020 3.260 3.297 3.200 3.230 22,100 -0.03(-0.92%)
Oct 22, 2020 3.290 3.303 3.200 3.260 16,062 -0.07(-2.10%)
Oct 21, 2020 3.350 3.395 3.230 3.330 14,232 +0.03(+0.91%)
Oct 20, 2020 3.370 3.550 3.280 3.300 20,248 -0.01(-0.30%)
Oct 19, 2020 3.390 3.450 3.260 3.310 54,963 -0.06(-1.78%)
Oct 16, 2020 3.400 3.570 3.350 3.370 32,400 -0.01(-0.30%)
Oct 15, 2020 3.480 3.600 3.300 3.380 89,740 -0.22(-6.11%)
Oct 14, 2020 3.530 3.960 3.481 3.600 246,145 +0.01(+0.28%)
Oct 13, 2020 3.510 3.680 3.400 3.590 66,523 +0.04(+1.13%)
Oct 12, 2020 3.410 3.730 3.300 3.550 169,505 +0.25(+7.58%)
Oct 09, 2020 3.210 3.490 3.200 3.300 177,200 +0.08(+2.48%)
Oct 08, 2020 3.240 3.450 3.180 3.220 73,919 -0.03(-0.92%)
Oct 07, 2020 3.370 3.500 3.150 3.250 120,601 -0.03(-0.91%)
Oct 06, 2020 3.360 3.570 3.220 3.280 143,535 -0.12(-3.53%)
Oct 05, 2020 3.600 3.600 3.260 3.400 154,052 -0.10(-2.86%)
Oct 02, 2020 3.300 3.750 3.220 3.500 461,100 +0.18(+5.42%)
Oct 01, 2020 3.200 3.600 3.120 3.320 445,507 +0.10(+3.11%)
Sep 30, 2020 3.230 3.418 3.180 3.220 91,819 +0.01(+0.31%)
Sep 29, 2020 3.260 3.530 3.110 3.210 385,521 -0.05(-1.53%)
Sep 28, 2020 3.350 3.580 3.250 3.260 74,467 -0.06(-1.81%)
Sep 25, 2020 3.370 3.740 3.320 3.320 241,300 -0.02(-0.52%)
Sep 24, 2020 3.570 3.880 3.250 3.337 506,528 -0.29(-8.07%)
Sep 23, 2020 3.450 3.900 3.450 3.630 279,548 +0.21(+6.14%)
Sep 22, 2020 3.820 4.000 3.280 3.420 685,964 -0.20(-5.52%)
Sep 21, 2020 3.610 4.050 3.280 3.620 1,503,626 +0.48(+15.29%)
Sep 18, 2020 3.320 3.440 3.140 3.140 62,000 -0.18(-5.42%)
Sep 17, 2020 3.430 3.690 3.180 3.320 117,202 -0.16(-4.60%)
Sep 16, 2020 3.670 3.780 3.460 3.480 57,022 -0.19(-5.18%)
Sep 15, 2020 3.720 3.720 3.620 3.670 81,845 +0.01(+0.27%)
Sep 14, 2020 3.640 3.740 3.640 3.660 23,525 +0.02(+0.55%)
Sep 11, 2020 3.670 3.790 3.530 3.640 44,300 -0.03(-0.82%)
Sep 10, 2020 3.740 3.860 3.630 3.670 94,687 +0.02(+0.55%)
Sep 09, 2020 3.630 3.850 3.622 3.650 82,163 -0.08(-2.14%)
Sep 08, 2020 3.810 3.940 3.590 3.730 138,407 +0.12(+3.32%)
Sep 04, 2020 3.560 4.050 3.550 3.610 314,900 +0.00(+0.00%)
Sep 03, 2020 3.680 4.000 3.510 3.610 180,626 -0.14(-3.73%)
Sep 02, 2020 3.810 4.150 3.685 3.750 171,258 -0.05(-1.32%)
Sep 01, 2020 3.700 4.000 3.500 3.800 158,346 +0.14(+3.83%)
Aug 31, 2020 3.850 4.000 3.650 3.660 127,588 -0.18(-4.69%)
Aug 28, 2020 4.020 4.150 3.800 3.840 108,000 -0.16(-4.00%)
Aug 27, 2020 4.060 4.250 4.000 4.000 58,801 -0.10(-2.44%)
Aug 26, 2020 4.040 4.247 4.040 4.100 14,255 -0.05(-1.20%)
Aug 25, 2020 4.050 4.350 3.820 4.150 78,364 +0.04(+0.97%)
Aug 24, 2020 4.150 4.480 4.010 4.110 87,347 -0.02(-0.48%)
Aug 21, 2020 4.110 4.350 4.080 4.130 178,100 -0.02(-0.48%)
Aug 20, 2020 4.500 4.590 4.150 4.150 215,104 -0.11(-2.58%)
Aug 19, 2020 4.330 4.490 4.141 4.260 116,197 -0.13(-2.96%)
Aug 18, 2020 4.610 4.750 4.250 4.390 113,685 -0.21(-4.57%)
Aug 17, 2020 4.600 4.970 4.260 4.600 243,241 +0.08(+1.77%)
Aug 14, 2020 4.360 4.640 3.788 4.520 326,800 +0.05(+1.12%)
Aug 13, 2020 4.390 4.700 4.310 4.470 260,976 -0.03(-0.67%)
Aug 12, 2020 4.630 4.880 4.330 4.500 681,569 +0.00(+0.00%)
Aug 11, 2020 3.960 4.830 3.850 4.500 269,306 +0.50(+12.50%)
Aug 10, 2020 4.150 4.190 3.560 4.000 267,440 -0.10(-2.44%)
Aug 07, 2020 3.670 4.135 3.613 4.100 98,900 +0.32(+8.47%)
Aug 06, 2020 3.710 3.790 3.660 3.780 49,877 +0.02(+0.53%)
Aug 05, 2020 3.750 3.830 3.700 3.760 46,164 -0.03(-0.79%)
Aug 04, 2020 3.710 3.950 3.600 3.790 97,782 -0.02(-0.52%)
Aug 03, 2020 3.510 4.000 3.480 3.810 66,014 +0.23(+6.42%)
Jul 31, 2020 3.540 3.650 3.460 3.580 58,200 -0.01(-0.28%)
Jul 30, 2020 3.440 3.600 3.350 3.590 64,544 +0.16(+4.66%)
Jul 29, 2020 3.390 3.550 3.390 3.430 43,106 +0.05(+1.48%)
Jul 28, 2020 3.600 4.000 3.380 3.380 152,858 -0.19(-5.32%)
Jul 27, 2020 3.540 3.700 3.500 3.570 26,227 -0.02(-0.56%)
Jul 24, 2020 3.600 3.648 3.550 3.590 13,800 -0.06(-1.64%)
Jul 23, 2020 3.630 3.750 3.555 3.650 29,994 -0.04(-1.08%)
Jul 22, 2020 3.680 3.700 3.550 3.690 26,744 +0.01(+0.27%)
Jul 21, 2020 3.620 3.770 3.500 3.680 57,403 +0.01(+0.27%)
Jul 20, 2020 3.750 3.865 3.610 3.670 20,717 -0.04(-1.08%)
Jul 17, 2020 3.720 3.900 3.670 3.710 61,300 +0.01(+0.27%)
Jul 16, 2020 3.650 3.750 3.650 3.700 34,053 -0.02(-0.54%)
Jul 15, 2020 3.760 3.850 3.696 3.720 54,473 -0.08(-2.11%)
Jul 14, 2020 3.940 4.000 3.530 3.800 61,843 +0.08(+2.15%)
Jul 13, 2020 4.030 4.030 3.700 3.720 70,036 -0.18(-4.62%)
Jul 10, 2020 4.090 4.090 3.590 3.900 61,600 -0.13(-3.23%)
Jul 09, 2020 4.000 4.120 3.670 4.030 135,196 +0.17(+4.40%)
Jul 08, 2020 3.950 4.400 3.782 3.860 277,854 +0.07(+1.85%)
Jul 07, 2020 3.900 3.950 3.790 3.790 16,140 -0.08(-2.07%)
Jul 06, 2020 3.900 3.988 3.800 3.870 33,744 +0.02(+0.52%)
Jul 02, 2020 3.900 3.970 3.750 3.850 32,700 +0.00(+0.00%)
Jul 01, 2020 3.690 3.900 3.660 3.850 71,448 +0.04(+1.05%)
Jun 30, 2020 3.830 3.880 3.650 3.810 119,901 -0.05(-1.30%)
Jun 29, 2020 3.910 4.000 3.750 3.860 63,072 -0.05(-1.28%)
Jun 26, 2020 4.100 4.100 3.740 3.910 141,000 -0.25(-6.01%)
Jun 25, 2020 3.820 4.160 3.510 4.160 471,751 +0.67(+19.20%)
Jun 24, 2020 3.800 4.149 3.330 3.490 387,602 -0.41(-10.51%)
Jun 23, 2020 4.100 4.100 3.830 3.900 243,226 -0.12(-2.99%)
Jun 22, 2020 4.100 4.190 3.950 4.020 273,780 +0.07(+1.77%)
Jun 19, 2020 4.100 4.200 3.910 3.950 157,500 +0.05(+1.28%)
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.