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 )

1.710 -0.030 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.