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

- Apartments

Recent Quotes

My Watchlist

Indicators

Verifyme Inc (NQ: VRME )

1.588 UNCHANGED

Streaming Delayed Price Updated: 3:04 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Verifyme Inc (NQ: VRME )

Historical Prices