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 (%)
May 31, 2024 1.450 1.450 1.400 1.420 18,012 -0.01(-0.70%)
May 30, 2024 1.440 1.460 1.390 1.430 46,611 -0.03(-2.05%)
May 29, 2024 1.490 1.504 1.440 1.460 17,117 -0.03(-2.01%)
May 28, 2024 1.640 1.640 1.455 1.490 52,292 -0.13(-8.02%)
May 24, 2024 1.550 1.680 1.550 1.620 52,868 +0.13(+8.72%)
May 23, 2024 1.800 1.800 1.430 1.490 261,868 -0.55(-26.96%)
May 22, 2024 1.960 2.140 1.900 2.040 73,132 +0.14(+7.37%)
May 21, 2024 1.800 1.990 1.750 1.900 112,323 +0.14(+7.95%)
May 20, 2024 1.710 1.760 1.660 1.760 22,329 +0.05(+2.92%)
May 17, 2024 1.740 1.750 1.680 1.710 12,693 -0.03(-1.72%)
May 16, 2024 1.720 1.750 1.690 1.740 21,327 +0.02(+1.16%)
May 15, 2024 1.690 1.735 1.690 1.720 10,009 +0.04(+2.38%)
May 14, 2024 1.610 1.740 1.610 1.680 31,604 -0.01(-0.59%)
May 13, 2024 1.740 1.740 1.650 1.690 29,434 -0.07(-3.98%)
May 10, 2024 1.740 1.760 1.630 1.760 32,335 +0.05(+2.92%)
May 09, 2024 1.690 1.740 1.620 1.710 22,223 +0.06(+3.64%)
May 08, 2024 1.680 1.900 1.610 1.650 24,152 +0.02(+1.23%)
May 07, 2024 1.770 1.780 1.630 1.630 31,300 -0.13(-7.39%)
May 06, 2024 1.640 1.800 1.605 1.760 25,501 +0.16(+10.00%)
May 03, 2024 1.890 2.000 1.510 1.600 185,863 -0.32(-16.67%)
May 02, 2024 1.890 1.960 1.830 1.920 26,415 -0.02(-1.03%)
May 01, 2024 2.250 2.253 1.750 1.940 125,246 -0.32(-14.12%)
Apr 30, 2024 1.990 2.450 1.960 2.259 404,895 +0.29(+14.67%)
Apr 29, 2024 1.640 1.970 1.640 1.970 61,137 +0.30(+17.96%)
Apr 26, 2024 1.610 1.670 1.605 1.670 6,346 +0.03(+1.83%)
Apr 25, 2024 1.570 1.640 1.570 1.640 7,676 -0.01(-0.61%)
Apr 24, 2024 1.580 1.670 1.560 1.650 18,342 +0.10(+6.45%)
Apr 23, 2024 1.490 1.610 1.450 1.550 22,163 +0.01(+0.32%)
Apr 22, 2024 1.510 1.545 1.420 1.545 19,052 +0.03(+2.32%)
Apr 19, 2024 1.589 1.589 1.490 1.510 10,619 -0.08(-4.91%)
Apr 18, 2024 1.580 1.589 1.560 1.588 3,621 -0.00(-0.13%)
Apr 17, 2024 1.540 1.590 1.540 1.590 7,707 +0.01(+0.63%)
Apr 16, 2024 1.540 1.610 1.540 1.580 6,637 -0.03(-1.86%)
Apr 15, 2024 1.590 1.660 1.570 1.610 21,661 +0.02(+1.46%)
Apr 12, 2024 1.550 1.620 1.550 1.587 25,294 +0.02(+1.08%)
Apr 11, 2024 1.590 1.630 1.520 1.570 27,786 -0.07(-4.27%)
Apr 10, 2024 1.610 1.640 1.591 1.640 21,207 +0.00(+0.00%)
Apr 09, 2024 1.650 1.650 1.550 1.640 15,935 -0.01(-0.61%)
Apr 08, 2024 1.500 1.660 1.410 1.650 77,504 +0.16(+10.73%)
Apr 05, 2024 1.530 1.530 1.480 1.490 38,926 -0.01(-0.66%)
Apr 04, 2024 1.490 1.510 1.460 1.500 30,837 +0.02(+1.35%)
Apr 03, 2024 1.460 1.480 1.450 1.480 13,503 +0.00(+0.00%)
Apr 02, 2024 1.480 1.480 1.420 1.480 34,089 +0.00(+0.00%)
Apr 01, 2024 1.390 1.480 1.390 1.480 54,369 +0.08(+6.09%)
Mar 28, 2024 1.425 1.435 1.390 1.395 24,159 -0.04(-3.12%)
Mar 27, 2024 1.440 1.450 1.390 1.440 55,236 +0.03(+2.12%)
Mar 26, 2024 1.420 1.440 1.380 1.410 53,607 +0.01(+0.72%)
Mar 25, 2024 1.400 1.409 1.300 1.400 49,502 +0.04(+2.94%)
Mar 22, 2024 1.340 1.380 1.269 1.360 49,197 +0.04(+3.03%)
Mar 21, 2024 1.350 1.380 1.290 1.320 32,695 -0.00(-0.38%)
Mar 20, 2024 1.330 1.430 1.287 1.325 53,139 +0.05(+4.33%)
Mar 19, 2024 1.240 1.315 1.220 1.270 9,750 +0.02(+1.60%)
Mar 18, 2024 1.230 1.330 1.210 1.250 75,574 +0.06(+5.04%)
Mar 15, 2024 1.240 1.240 1.140 1.190 23,129 -0.03(-2.17%)
Mar 14, 2024 1.220 1.238 1.200 1.216 11,705 +0.01(+0.53%)
Mar 13, 2024 1.410 1.420 1.192 1.210 83,404 -0.24(-16.55%)
Mar 12, 2024 1.210 1.500 1.170 1.450 152,365 +0.28(+23.93%)
Mar 11, 2024 1.190 1.190 1.154 1.170 6,223 -0.00(-0.06%)
Mar 08, 2024 1.180 1.190 1.140 1.171 12,121 +0.01(+0.86%)
Mar 07, 2024 1.150 1.190 1.150 1.161 18,464 +0.03(+2.72%)
Mar 06, 2024 1.130 1.140 1.130 1.130 10,379 +0.00(+0.00%)
Mar 05, 2024 1.120 1.190 1.110 1.130 42,472 -0.02(-1.31%)
Mar 04, 2024 1.180 1.180 1.110 1.145 24,497 -0.03(-2.97%)
Mar 01, 2024 1.240 1.240 1.160 1.180 9,160 -0.01(-0.84%)
Feb 29, 2024 1.200 1.260 1.180 1.190 26,264 -0.03(-2.46%)
Feb 28, 2024 1.230 1.255 1.220 1.220 23,357 -0.01(-0.81%)
Feb 27, 2024 1.240 1.250 1.230 1.230 8,604 -0.01(-0.81%)
Feb 26, 2024 1.250 1.280 1.220 1.240 42,363 +0.01(+0.81%)
Feb 23, 2024 1.230 1.260 1.230 1.230 17,221 -0.01(-0.81%)
Feb 22, 2024 1.230 1.260 1.230 1.240 19,113 +0.02(+1.47%)
Feb 21, 2024 1.240 1.260 1.220 1.222 15,644 -0.01(-0.91%)
Feb 20, 2024 1.220 1.260 1.190 1.233 36,047 +0.01(+0.67%)
Feb 16, 2024 1.170 1.225 1.165 1.225 15,624 +0.06(+4.70%)
Feb 15, 2024 1.180 1.190 1.150 1.170 19,820 +0.01(+0.86%)
Feb 14, 2024 1.120 1.180 1.090 1.160 21,647 +0.04(+3.39%)
Feb 13, 2024 1.130 1.150 1.110 1.122 6,530 -0.04(-3.28%)
Feb 12, 2024 1.120 1.175 1.090 1.160 56,032 +0.05(+4.50%)
Feb 09, 2024 1.083 1.110 1.083 1.110 6,820 +0.02(+1.83%)
Feb 08, 2024 1.060 1.090 1.060 1.090 19,896 +0.01(+0.93%)
Feb 07, 2024 1.090 1.091 1.070 1.080 14,733 -0.00(-0.18%)
Feb 06, 2024 1.112 1.150 1.070 1.082 40,591 -0.03(-2.52%)
Feb 05, 2024 1.100 1.120 1.080 1.110 23,715 +0.03(+2.78%)
Feb 02, 2024 1.080 1.090 1.070 1.080 36,023 +0.00(+0.00%)
Feb 01, 2024 1.050 1.121 1.050 1.080 15,838 +0.01(+0.93%)
Jan 31, 2024 1.072 1.090 1.060 1.070 36,790 -0.01(-0.93%)
Jan 30, 2024 1.050 1.110 1.050 1.080 39,247 +0.00(+0.00%)
Jan 29, 2024 1.080 1.100 1.050 1.080 19,285 -0.01(-0.92%)
Jan 26, 2024 1.080 1.100 1.070 1.090 22,509 -0.01(-0.91%)
Jan 25, 2024 1.120 1.120 1.070 1.100 16,394 +0.02(+1.85%)
Jan 24, 2024 1.070 1.120 1.046 1.080 19,047 +0.00(+0.00%)
Jan 23, 2024 1.100 1.130 1.060 1.080 33,880 -0.01(-0.92%)
Jan 22, 2024 1.150 1.150 1.070 1.090 53,535 +0.03(+2.83%)
Jan 19, 2024 1.020 1.070 1.020 1.060 12,648 +0.04(+3.92%)
Jan 18, 2024 1.056 1.056 1.010 1.020 38,623 +0.00(+0.00%)
Jan 17, 2024 1.050 1.090 1.000 1.020 69,913 -0.06(-5.56%)
Jan 16, 2024 1.100 1.130 1.060 1.080 8,714 -0.02(-2.00%)
Jan 12, 2024 1.110 1.120 1.100 1.102 7,381 -0.03(-2.48%)
Jan 11, 2024 1.130 1.154 1.110 1.130 13,528 +0.00(+0.00%)
Jan 10, 2024 1.120 1.170 1.110 1.130 58,631 +0.02(+1.80%)
Jan 09, 2024 1.100 1.150 1.100 1.110 48,918 +0.00(+0.00%)
Jan 08, 2024 1.080 1.140 1.050 1.110 56,972 +0.03(+2.78%)
Jan 05, 2024 1.130 1.145 1.070 1.080 31,245 -0.07(-6.09%)
Jan 04, 2024 1.140 1.170 1.140 1.150 19,016 -0.02(-1.71%)
Jan 03, 2024 1.110 1.170 1.110 1.170 39,312 +0.05(+4.46%)
Jan 02, 2024 1.130 1.170 1.110 1.120 47,927 +0.00(+0.00%)
Dec 29, 2023 1.180 1.180 1.090 1.120 135,571 +0.02(+2.00%)
Dec 28, 2023 1.110 1.110 1.070 1.098 42,101 -0.00(-0.18%)
Dec 27, 2023 1.110 1.118 1.050 1.100 100,076 +0.04(+3.77%)
Dec 26, 2023 1.060 1.082 1.020 1.060 111,556 +0.01(+0.95%)
Dec 22, 2023 1.050 1.070 1.040 1.050 46,648 -0.02(-2.33%)
Dec 21, 2023 1.080 1.080 1.030 1.075 58,099 +0.03(+3.37%)
Dec 20, 2023 1.030 1.119 1.020 1.040 106,760 +0.00(+0.00%)
Dec 19, 2023 1.070 1.085 1.040 1.040 85,269 -0.04(-3.70%)
Dec 18, 2023 1.150 1.160 1.060 1.080 94,414 -0.06(-5.26%)
Dec 15, 2023 1.160 1.160 1.110 1.140 76,557 +0.01(+0.88%)
Dec 14, 2023 1.170 1.189 1.110 1.130 106,661 -0.02(-1.74%)
Dec 13, 2023 1.220 1.250 1.100 1.150 174,399 -0.15(-11.54%)
Dec 12, 2023 1.160 1.300 1.060 1.300 509,714 +0.10(+8.33%)
Dec 11, 2023 1.170 1.200 1.095 1.200 829,783 +0.05(+4.80%)
Dec 08, 2023 1.260 1.610 1.120 1.145 30,527,740 +0.14(+13.37%)
Dec 07, 2023 1.010 1.025 0.9802 1.010 22,886 -0.01(-0.98%)
Dec 06, 2023 1.040 1.070 1.010 1.020 23,785 -0.01(-0.97%)
Dec 05, 2023 1.050 1.080 1.030 1.030 9,710 -0.01(-0.96%)
Dec 04, 2023 1.080 1.080 1.030 1.040 13,460 -0.03(-2.80%)
Dec 01, 2023 1.030 1.100 1.030 1.070 31,440 +0.03(+3.09%)
Nov 30, 2023 1.030 1.050 1.020 1.038 5,335 -0.00(-0.20%)
Nov 29, 2023 1.050 1.050 1.030 1.040 13,305 +0.02(+1.96%)
Nov 28, 2023 1.020 1.036 1.020 1.020 20,551 +0.01(+0.99%)
Nov 27, 2023 1.080 1.084 1.010 1.010 17,012 -0.05(-4.72%)
Nov 24, 2023 1.090 1.090 1.040 1.060 5,042 +0.00(+0.00%)
Nov 22, 2023 1.040 1.090 1.030 1.060 11,787 +0.02(+1.92%)
Nov 21, 2023 1.055 1.055 1.040 1.040 5,379 -0.00(-0.01%)
Nov 20, 2023 1.070 1.070 1.030 1.040 15,089 -0.03(-2.79%)
Nov 17, 2023 1.076 1.076 1.050 1.070 2,260 +0.02(+1.42%)
Nov 16, 2023 1.090 1.090 1.049 1.055 25,535 +0.00(+0.48%)
Nov 15, 2023 1.060 1.070 1.010 1.050 16,689 -0.02(-1.87%)
Nov 14, 2023 1.090 1.100 1.061 1.070 20,637 -0.02(-1.83%)
Nov 13, 2023 1.080 1.090 1.070 1.090 11,827 -0.02(-1.81%)
Nov 10, 2023 1.060 1.120 1.035 1.110 32,752 +0.10(+9.90%)
Nov 09, 2023 1.020 1.030 0.9506 1.010 9,181 -0.01(-0.98%)
Nov 08, 2023 1.110 1.110 1.000 1.020 5,026 +0.03(+3.03%)
Nov 07, 2023 0.9900 1.030 0.9601 0.9900 12,459 -0.01(-1.00%)
Nov 06, 2023 1.080 1.080 0.8511 1.000 42,739 -0.08(-7.41%)
Nov 03, 2023 1.110 1.110 1.080 1.080 9,290 -0.02(-1.82%)
Nov 02, 2023 1.110 1.110 1.100 1.100 2,921 +0.00(+0.00%)
Nov 01, 2023 1.111 1.111 1.090 1.100 10,459 -0.01(-0.90%)
Oct 31, 2023 1.100 1.120 1.080 1.110 6,030 +0.00(+0.12%)
Oct 30, 2023 1.070 1.110 1.070 1.109 4,453 -0.00(-0.12%)
Oct 27, 2023 1.100 1.120 1.072 1.110 18,663 +0.01(+0.91%)
Oct 26, 2023 1.060 1.100 1.040 1.100 2,701 +0.01(+0.92%)
Oct 25, 2023 1.110 1.130 1.050 1.090 7,050 -0.00(-0.27%)
Oct 24, 2023 1.080 1.100 1.080 1.093 2,247 -0.01(-0.64%)
Oct 23, 2023 1.080 1.130 1.080 1.100 2,500 -0.04(-3.51%)
Oct 20, 2023 1.160 1.160 1.110 1.140 3,171 -0.02(-1.64%)
Oct 19, 2023 1.080 1.159 1.080 1.159 8,480 +0.06(+5.35%)
Oct 18, 2023 1.150 1.150 1.100 1.100 1,525 -0.01(-0.89%)
Oct 17, 2023 1.130 1.150 1.110 1.110 6,526 -0.01(-0.89%)
Oct 16, 2023 1.160 1.160 1.120 1.120 5,598 +0.02(+1.82%)
Oct 13, 2023 1.130 1.160 1.100 1.100 13,500 -0.06(-5.17%)
Oct 12, 2023 1.160 1.180 1.160 1.160 3,964 +0.00(+0.00%)
Oct 11, 2023 1.180 1.180 1.141 1.160 4,654 -0.04(-3.33%)
Oct 10, 2023 1.180 1.201 1.080 1.200 55,146 +0.06(+5.26%)
Oct 09, 2023 1.130 1.150 1.130 1.140 4,625 +0.00(+0.22%)
Oct 06, 2023 1.150 1.160 1.137 1.137 4,114 -0.03(-2.78%)
Oct 05, 2023 1.160 1.170 1.150 1.170 12,329 +0.02(+1.74%)
Oct 04, 2023 1.220 1.220 1.150 1.150 5,032 -0.01(-0.87%)
Oct 03, 2023 1.230 1.230 1.160 1.160 9,968 -0.03(-2.51%)
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.