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 )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 1.756 1.790 1.750 1.770 5,549 +0.01(+0.57%)
Feb 27, 2023 1.890 1.890 1.710 1.760 13,805 -0.14(-7.37%)
Feb 24, 2023 1.900 1.900 1.820 1.900 3,988 +0.00(+0.01%)
Feb 23, 2023 1.990 1.990 1.820 1.900 11,674 +0.01(+0.52%)
Feb 22, 2023 1.910 1.950 1.741 1.890 11,188 -0.02(-1.05%)
Feb 21, 2023 1.850 2.148 1.830 1.910 97,090 +0.10(+5.53%)
Feb 17, 2023 1.750 1.863 1.750 1.810 2,114 +0.02(+1.11%)
Feb 16, 2023 1.800 1.890 1.790 1.790 16,322 -0.09(-4.79%)
Feb 15, 2023 1.830 1.880 1.830 1.880 5,534 +0.06(+3.30%)
Feb 14, 2023 1.740 1.840 1.710 1.820 10,415 +0.10(+5.81%)
Feb 13, 2023 1.690 1.811 1.690 1.720 4,271 -0.01(-0.56%)
Feb 10, 2023 1.700 1.750 1.700 1.730 21,599 -0.02(-1.16%)
Feb 09, 2023 1.920 1.940 1.750 1.750 41,201 -0.20(-10.46%)
Feb 08, 2023 2.140 2.140 1.920 1.954 22,858 -0.08(-3.72%)
Feb 07, 2023 1.900 2.190 1.888 2.030 40,245 +0.17(+9.14%)
Feb 06, 2023 1.920 1.920 1.860 1.860 17,123 -0.02(-1.06%)
Feb 03, 2023 1.830 1.950 1.810 1.880 11,534 +0.04(+2.39%)
Feb 02, 2023 1.840 1.860 1.810 1.836 5,567 +0.03(+1.44%)
Feb 01, 2023 1.840 1.890 1.800 1.810 4,253 -0.02(-1.09%)
Jan 31, 2023 1.840 1.840 1.790 1.830 12,035 +0.02(+1.07%)
Jan 30, 2023 1.900 1.960 1.700 1.811 32,562 -0.13(-6.59%)
Jan 27, 2023 1.930 1.975 1.880 1.938 16,108 -0.05(-2.61%)
Jan 26, 2023 2.100 2.150 1.960 1.990 24,609 -0.05(-2.43%)
Jan 25, 2023 1.950 2.040 1.870 2.040 38,071 +0.16(+8.51%)
Jan 24, 2023 1.790 1.960 1.790 1.880 33,060 +0.09(+5.03%)
Jan 23, 2023 1.750 1.830 1.750 1.790 29,097 +0.05(+2.87%)
Jan 20, 2023 1.650 1.750 1.650 1.740 21,340 +0.09(+5.45%)
Jan 19, 2023 1.640 1.700 1.640 1.650 7,849 -0.02(-1.20%)
Jan 18, 2023 1.670 1.730 1.670 1.670 16,647 +0.02(+1.21%)
Jan 17, 2023 1.560 1.680 1.560 1.650 16,087 +0.08(+5.10%)
Jan 13, 2023 1.680 1.680 1.450 1.570 72,372 -0.09(-5.42%)
Jan 12, 2023 1.600 1.690 1.600 1.660 98,288 -0.07(-4.05%)
Jan 11, 2023 1.260 1.880 1.260 1.730 584,955 +0.49(+39.50%)
Jan 10, 2023 1.310 1.310 1.240 1.240 51,345 -0.10(-7.46%)
Jan 09, 2023 1.350 1.350 1.300 1.340 8,287 +0.04(+3.08%)
Jan 06, 2023 1.280 1.340 1.195 1.300 53,328 +0.05(+4.00%)
Jan 05, 2023 1.280 1.290 1.220 1.250 28,007 +0.03(+2.46%)
Jan 04, 2023 1.172 1.220 1.172 1.220 15,439 +0.07(+6.09%)
Jan 03, 2023 1.150 1.215 1.130 1.150 19,032 -0.01(-0.86%)
Dec 30, 2022 1.170 1.192 1.100 1.160 39,375 -0.01(-0.85%)
Dec 29, 2022 1.040 1.170 1.040 1.170 32,596 +0.10(+9.35%)
Dec 28, 2022 1.050 1.130 1.050 1.070 31,290 -0.02(-1.83%)
Dec 27, 2022 1.185 1.185 1.040 1.090 96,346 -0.10(-8.40%)
Dec 23, 2022 1.190 1.190 1.147 1.190 14,131 +0.05(+4.78%)
Dec 22, 2022 1.150 1.200 1.090 1.136 58,254 -0.06(-5.36%)
Dec 21, 2022 1.130 1.374 1.130 1.200 41,114 +0.05(+4.35%)
Dec 20, 2022 1.140 1.180 1.130 1.150 13,215 +0.03(+2.68%)
Dec 19, 2022 1.100 1.150 1.100 1.120 16,298 +0.01(+0.90%)
Dec 16, 2022 1.150 1.186 1.110 1.110 19,630 -0.04(-3.48%)
Dec 15, 2022 1.060 1.190 1.060 1.150 32,046 +0.04(+3.60%)
Dec 14, 2022 1.200 1.200 1.110 1.110 13,674 -0.02(-1.77%)
Dec 13, 2022 1.130 1.200 1.110 1.130 15,590 -0.00(-0.26%)
Dec 12, 2022 1.154 1.188 1.130 1.133 8,673 -0.02(-2.10%)
Dec 09, 2022 1.148 1.180 1.148 1.157 8,287 +0.01(+0.63%)
Dec 08, 2022 1.170 1.200 1.130 1.150 17,796 -0.05(-4.17%)
Dec 07, 2022 1.230 1.230 1.180 1.200 12,049 +0.04(+3.45%)
Dec 06, 2022 1.290 1.290 1.130 1.160 23,052 -0.11(-8.66%)
Dec 05, 2022 1.290 1.300 1.257 1.270 9,553 -0.03(-2.31%)
Dec 02, 2022 1.330 1.330 1.200 1.300 9,075 +0.06(+4.84%)
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.