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 )

1.740 +0.020 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
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.