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 )

1.420 -0.010 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 4.080 4.290 4.060 4.120 57,193 +0.08(+1.98%)
Mar 30, 2021 3.950 4.350 3.820 4.040 305,798 +0.16(+4.12%)
Mar 29, 2021 4.010 4.600 3.650 3.880 400,888 -0.22(-5.37%)
Mar 26, 2021 4.478 4.478 4.011 4.100 56,900 -0.14(-3.30%)
Mar 25, 2021 4.140 4.290 4.000 4.240 139,682 +0.09(+2.17%)
Mar 24, 2021 4.310 4.370 4.120 4.150 131,006 -0.13(-3.04%)
Mar 23, 2021 4.600 4.650 4.230 4.280 163,074 -0.35(-7.56%)
Mar 22, 2021 4.690 4.850 4.550 4.630 169,325 +0.04(+0.87%)
Mar 19, 2021 4.910 4.942 4.590 4.590 193,600 -0.36(-7.27%)
Mar 18, 2021 4.840 5.280 4.710 4.950 682,203 +0.12(+2.48%)
Mar 17, 2021 4.670 4.950 4.620 4.830 276,618 +0.09(+1.90%)
Mar 16, 2021 4.410 4.850 4.390 4.740 686,410 +0.39(+8.97%)
Mar 15, 2021 4.300 4.430 4.230 4.350 106,445 +0.15(+3.57%)
Mar 12, 2021 4.250 4.360 4.110 4.200 76,300 +0.04(+0.96%)
Mar 11, 2021 4.110 4.290 4.000 4.160 91,283 +0.13(+3.23%)
Mar 10, 2021 4.070 4.160 3.890 4.030 90,184 +0.02(+0.50%)
Mar 09, 2021 4.120 4.390 3.830 4.010 238,448 +0.20(+5.25%)
Mar 08, 2021 3.850 4.012 3.765 3.810 64,999 -0.08(-2.14%)
Mar 05, 2021 3.950 4.210 3.700 3.893 146,800 +0.00(+0.08%)
Mar 04, 2021 4.310 4.350 3.750 3.890 184,348 -0.41(-9.53%)
Mar 03, 2021 4.410 4.590 4.260 4.300 115,475 -0.10(-2.27%)
Mar 02, 2021 4.750 4.750 4.330 4.400 179,106 -0.24(-5.17%)
Mar 01, 2021 4.600 4.910 4.390 4.640 278,615 +0.22(+4.98%)
Feb 26, 2021 4.440 4.770 4.315 4.420 382,000 +0.07(+1.61%)
Feb 25, 2021 4.780 5.120 4.350 4.350 657,436 -0.33(-7.05%)
Feb 24, 2021 4.380 4.800 4.350 4.680 91,349 +0.28(+6.36%)
Feb 23, 2021 4.700 4.750 4.120 4.400 377,751 -0.27(-5.78%)
Feb 22, 2021 4.700 4.980 4.570 4.670 235,231 -0.03(-0.64%)
Feb 19, 2021 4.480 4.850 4.340 4.700 409,100 +0.35(+8.05%)
Feb 18, 2021 4.700 4.970 4.310 4.350 720,210 -0.31(-6.65%)
Feb 17, 2021 4.930 5.000 4.650 4.660 1,109,863 -0.26(-5.28%)
Feb 16, 2021 5.100 5.160 4.830 4.920 850,218 +0.02(+0.41%)
Feb 12, 2021 4.910 5.001 4.800 4.900 318,500 -0.10(-2.00%)
Feb 11, 2021 5.250 5.270 4.800 5.000 426,308 -0.26(-4.94%)
Feb 10, 2021 5.400 5.500 4.600 5.260 2,223,296 -0.96(-15.43%)
Feb 09, 2021 5.650 6.400 5.420 6.220 921,970 +0.58(+10.28%)
Feb 08, 2021 4.730 5.910 4.730 5.640 443,960 +0.78(+16.05%)
Feb 05, 2021 4.850 5.020 4.710 4.860 79,300 +0.13(+2.75%)
Feb 04, 2021 4.950 5.180 4.420 4.730 238,679 -0.20(-4.15%)
Feb 03, 2021 5.040 5.430 4.550 4.935 481,277 -0.14(-2.66%)
Feb 02, 2021 4.320 5.070 4.113 5.070 214,474 +0.87(+20.71%)
Feb 01, 2021 4.450 4.450 4.100 4.200 169,272 -0.16(-3.67%)
Jan 29, 2021 4.590 4.610 4.290 4.360 116,100 -0.26(-5.63%)
Jan 28, 2021 4.710 4.790 4.510 4.620 81,893 -0.01(-0.22%)
Jan 27, 2021 5.000 5.480 4.460 4.630 632,848 -0.32(-6.46%)
Jan 26, 2021 5.060 5.500 4.850 4.950 674,818 +0.10(+2.06%)
Jan 25, 2021 4.940 5.140 4.440 4.850 430,480 -0.02(-0.41%)
Jan 22, 2021 4.310 4.950 4.310 4.870 183,200 +0.58(+13.52%)
Jan 21, 2021 4.320 4.380 4.130 4.290 102,785 +0.04(+0.94%)
Jan 20, 2021 4.310 4.400 4.100 4.250 78,239 -0.06(-1.39%)
Jan 19, 2021 4.370 4.510 4.170 4.310 78,192 -0.03(-0.69%)
Jan 15, 2021 4.550 4.950 4.010 4.340 638,700 -0.14(-3.13%)
Jan 14, 2021 4.250 4.850 4.000 4.480 729,481 +0.31(+7.43%)
Jan 13, 2021 3.550 4.170 3.550 4.170 198,270 +0.67(+19.14%)
Jan 12, 2021 3.490 3.680 3.472 3.500 48,794 +0.03(+0.86%)
Jan 11, 2021 3.390 3.740 3.300 3.470 147,998 +0.08(+2.36%)
Jan 08, 2021 3.470 3.510 3.390 3.390 39,600 -0.07(-2.02%)
Jan 07, 2021 3.310 3.573 3.310 3.460 75,438 +0.18(+5.49%)
Jan 06, 2021 3.610 3.750 3.250 3.280 112,831 -0.41(-11.11%)
Jan 05, 2021 3.710 3.730 3.527 3.690 23,600 -0.02(-0.54%)
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.