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 (%)
Apr 28, 2023 1.760 1.796 1.750 1.780 10,448 +0.04(+2.33%)
Apr 27, 2023 1.550 1.770 1.550 1.740 64,241 +0.14(+8.75%)
Apr 26, 2023 1.590 1.650 1.560 1.600 11,828 -0.01(-0.62%)
Apr 25, 2023 1.720 1.750 1.570 1.610 34,135 -0.10(-5.85%)
Apr 24, 2023 1.720 1.770 1.710 1.710 7,238 -0.03(-1.72%)
Apr 21, 2023 1.730 1.790 1.710 1.740 19,743 -0.02(-1.14%)
Apr 20, 2023 1.760 1.810 1.750 1.760 14,440 -0.01(-0.59%)
Apr 19, 2023 1.790 1.799 1.719 1.770 15,508 -0.02(-1.09%)
Apr 18, 2023 1.800 1.810 1.720 1.790 23,636 +0.06(+3.77%)
Apr 17, 2023 1.760 1.775 1.670 1.725 16,075 -0.06(-3.63%)
Apr 14, 2023 1.910 1.910 1.730 1.790 16,794 -0.06(-3.24%)
Apr 13, 2023 1.830 1.940 1.760 1.850 56,040 +0.07(+3.64%)
Apr 12, 2023 1.880 1.880 1.770 1.785 14,039 -0.03(-1.38%)
Apr 11, 2023 1.880 1.911 1.798 1.810 30,908 -0.04(-2.16%)
Apr 10, 2023 1.770 1.890 1.770 1.850 32,772 +0.00(+0.00%)
Apr 06, 2023 1.950 1.950 1.810 1.850 9,161 -0.07(-3.65%)
Apr 05, 2023 1.850 1.991 1.760 1.920 46,646 +0.08(+4.35%)
Apr 04, 2023 2.050 2.110 1.840 1.840 88,786 -0.17(-8.46%)
Apr 03, 2023 1.960 2.120 1.960 2.010 151,155 +0.09(+4.69%)
Mar 31, 2023 1.770 1.930 1.700 1.920 136,900 +0.34(+21.52%)
Mar 30, 2023 1.580 1.650 1.570 1.580 18,314 +0.01(+0.64%)
Mar 29, 2023 1.540 1.635 1.540 1.570 31,447 -0.05(-3.09%)
Mar 28, 2023 1.670 1.743 1.591 1.620 47,995 +0.06(+3.85%)
Mar 27, 2023 1.530 1.630 1.520 1.560 19,630 +0.05(+3.31%)
Mar 24, 2023 1.460 1.575 1.460 1.510 30,691 +0.01(+0.67%)
Mar 23, 2023 1.555 1.555 1.470 1.500 5,879 +0.00(+0.00%)
Mar 22, 2023 1.500 1.540 1.500 1.500 5,271 -0.06(-3.85%)
Mar 21, 2023 1.560 1.610 1.560 1.560 1,411 -0.02(-1.27%)
Mar 20, 2023 1.670 1.770 1.530 1.580 23,647 -0.15(-8.67%)
Mar 17, 2023 1.760 1.790 1.626 1.730 22,968 -0.04(-2.26%)
Mar 16, 2023 1.720 1.780 1.720 1.770 28,799 -0.07(-3.80%)
Mar 15, 2023 1.790 1.840 1.691 1.840 13,126 +0.08(+4.55%)
Mar 14, 2023 1.870 1.870 1.710 1.760 11,809 +0.00(+0.00%)
Mar 13, 2023 1.750 1.800 1.700 1.760 11,735 -0.02(-1.12%)
Mar 10, 2023 1.680 1.780 1.650 1.780 5,652 +0.07(+4.09%)
Mar 09, 2023 1.640 1.780 1.630 1.710 14,489 +0.09(+5.55%)
Mar 08, 2023 1.630 1.640 1.620 1.620 4,447 -0.01(-0.45%)
Mar 07, 2023 1.700 1.700 1.600 1.627 15,669 -0.10(-5.93%)
Mar 06, 2023 1.820 1.820 1.710 1.730 13,135 -0.01(-0.57%)
Mar 03, 2023 1.720 1.755 1.690 1.740 8,403 +0.01(+0.87%)
Mar 02, 2023 1.712 1.760 1.710 1.725 10,810 -0.00(-0.29%)
Mar 01, 2023 1.790 1.790 1.720 1.730 5,702 -0.04(-2.26%)
Feb 28, 2023 1.756 1.790 1.750 1.770 5,549 +0.01(+0.57%)
Feb 27, 2023 1.890 1.890 1.710 1.760 13,805 -0.14(-7.37%)
Feb 24, 2023 1.900 1.900 1.820 1.900 3,988 +0.00(+0.01%)
Feb 23, 2023 1.990 1.990 1.820 1.900 11,674 +0.01(+0.52%)
Feb 22, 2023 1.910 1.950 1.741 1.890 11,188 -0.02(-1.05%)
Feb 21, 2023 1.850 2.148 1.830 1.910 97,090 +0.10(+5.53%)
Feb 17, 2023 1.750 1.863 1.750 1.810 2,114 +0.02(+1.11%)
Feb 16, 2023 1.800 1.890 1.790 1.790 16,322 -0.09(-4.79%)
Feb 15, 2023 1.830 1.880 1.830 1.880 5,534 +0.06(+3.30%)
Feb 14, 2023 1.740 1.840 1.710 1.820 10,415 +0.10(+5.81%)
Feb 13, 2023 1.690 1.811 1.690 1.720 4,271 -0.01(-0.56%)
Feb 10, 2023 1.700 1.750 1.700 1.730 21,599 -0.02(-1.16%)
Feb 09, 2023 1.920 1.940 1.750 1.750 41,201 -0.20(-10.46%)
Feb 08, 2023 2.140 2.140 1.920 1.954 22,858 -0.08(-3.72%)
Feb 07, 2023 1.900 2.190 1.888 2.030 40,245 +0.17(+9.14%)
Feb 06, 2023 1.920 1.920 1.860 1.860 17,123 -0.02(-1.06%)
Feb 03, 2023 1.830 1.950 1.810 1.880 11,534 +0.04(+2.39%)
Feb 02, 2023 1.840 1.860 1.810 1.836 5,567 +0.03(+1.44%)
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.