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 )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2022 2.990 3.151 2.970 3.040 19,188 +0.03(+1.00%)
Apr 28, 2022 3.280 3.280 3.000 3.010 26,447 -0.04(-1.15%)
Apr 27, 2022 3.180 3.180 3.100 3.045 23,987 -0.07(-2.11%)
Apr 26, 2022 3.300 3.370 3.080 3.111 39,319 -0.04(-1.25%)
Apr 25, 2022 3.400 3.444 3.100 3.150 82,072 -0.04(-1.25%)
Apr 22, 2022 3.200 3.220 3.115 3.190 9,587 -0.01(-0.23%)
Apr 21, 2022 3.400 3.400 3.150 3.197 28,695 -0.16(-4.85%)
Apr 20, 2022 3.300 3.390 3.300 3.360 7,295 +0.03(+0.90%)
Apr 19, 2022 3.260 3.380 3.250 3.330 22,403 +0.13(+4.06%)
Apr 18, 2022 3.300 3.300 3.168 3.200 10,655 -0.10(-3.03%)
Apr 14, 2022 3.490 3.490 3.180 3.300 21,423 +0.06(+1.85%)
Apr 13, 2022 3.290 3.380 3.160 3.240 39,608 +0.10(+3.24%)
Apr 12, 2022 3.130 3.210 3.070 3.138 23,193 +0.05(+1.57%)
Apr 11, 2022 3.210 3.210 3.070 3.090 6,323 -0.12(-3.74%)
Apr 08, 2022 3.200 3.230 3.200 3.210 1,586 +0.00(+0.00%)
Apr 07, 2022 3.260 3.340 3.210 3.210 7,434 -0.07(-2.13%)
Apr 06, 2022 3.440 3.440 3.251 3.280 4,464 -0.16(-4.51%)
Apr 05, 2022 3.479 3.480 3.350 3.435 25,289 +0.10(+3.15%)
Apr 04, 2022 3.320 3.386 3.260 3.330 11,985 +0.01(+0.30%)
Apr 01, 2022 3.380 3.385 3.310 3.320 9,657 -0.05(-1.48%)
Mar 31, 2022 3.450 3.450 3.350 3.370 8,206 -0.11(-3.16%)
Mar 30, 2022 3.500 3.550 3.450 3.480 23,195 -0.06(-1.69%)
Mar 29, 2022 3.430 3.590 3.390 3.540 93,008 +0.19(+5.67%)
Mar 28, 2022 3.180 3.400 3.180 3.350 16,468 +0.04(+1.21%)
Mar 25, 2022 3.320 3.370 3.310 3.310 7,215 -0.04(-1.19%)
Mar 24, 2022 3.350 3.380 3.300 3.350 31,179 +0.11(+3.40%)
Mar 23, 2022 3.270 3.340 3.180 3.240 7,956 -0.11(-3.28%)
Mar 22, 2022 3.370 3.470 3.210 3.350 47,811 -0.02(-0.59%)
Mar 21, 2022 3.140 3.460 3.050 3.370 177,562 +0.23(+7.32%)
Mar 18, 2022 3.090 3.140 3.055 3.140 33,615 +0.05(+1.62%)
Mar 17, 2022 3.120 3.120 3.010 3.090 5,450 +0.02(+0.65%)
Mar 16, 2022 3.047 3.070 3.005 3.070 4,607 +0.09(+3.02%)
Mar 15, 2022 2.840 3.060 2.840 2.980 4,982 +0.06(+2.05%)
Mar 14, 2022 2.980 3.180 2.900 2.920 55,077 -0.06(-2.02%)
Mar 11, 2022 2.860 3.094 2.860 2.980 5,736 +0.11(+3.84%)
Mar 10, 2022 2.805 2.890 2.805 2.870 3,555 -0.05(-1.72%)
Mar 09, 2022 2.880 2.945 2.868 2.920 21,323 +0.05(+1.75%)
Mar 08, 2022 2.660 2.943 2.660 2.870 43,317 +0.12(+4.36%)
Mar 07, 2022 2.850 2.950 2.750 2.750 18,742 -0.13(-4.51%)
Mar 04, 2022 2.970 2.985 2.820 2.880 11,060 -0.09(-3.03%)
Mar 03, 2022 3.050 3.075 2.930 2.970 27,382 -0.08(-2.62%)
Mar 02, 2022 3.060 3.170 3.050 3.050 16,837 +0.00(+0.00%)
Mar 01, 2022 3.230 3.300 2.950 3.050 41,978 -0.11(-3.48%)
Feb 28, 2022 3.050 3.330 3.050 3.160 30,283 -0.12(-3.66%)
Feb 25, 2022 3.150 3.400 3.233 3.280 77,212 -0.05(-1.50%)
Feb 24, 2022 3.050 3.420 3.020 3.330 92,563 +0.26(+8.47%)
Feb 23, 2022 3.080 3.390 3.010 3.070 13,626 -0.03(-0.97%)
Feb 22, 2022 3.140 3.196 3.100 3.100 7,061 -0.06(-1.92%)
Feb 18, 2022 3.161 0 -0.09(-2.75%)
Feb 17, 2022 3.240 3.270 3.159 3.250 11,270 +0.05(+1.56%)
Feb 16, 2022 3.170 3.250 3.156 3.200 5,612 +0.03(+0.95%)
Feb 15, 2022 3.150 3.197 3.030 3.170 35,163 +0.02(+0.63%)
Feb 14, 2022 3.350 3.460 3.150 3.150 11,968 -0.33(-9.48%)
Feb 11, 2022 3.530 3.530 3.425 3.480 3,946 -0.06(-1.69%)
Feb 10, 2022 3.500 3.590 3.450 3.540 30,170 +0.08(+2.31%)
Feb 09, 2022 3.360 3.500 3.330 3.460 14,042 +0.12(+3.59%)
Feb 08, 2022 3.110 3.340 3.090 3.340 14,754 +0.06(+1.83%)
Feb 07, 2022 3.190 3.310 3.150 3.280 5,384 +0.09(+2.82%)
Feb 04, 2022 3.240 3.240 3.130 3.190 4,582 -0.05(-1.54%)
Feb 03, 2022 3.140 3.240 3.240 7,687 +0.08(+2.53%)
Feb 02, 2022 3.140 3.160 3.110 3.160 8,524 +0.02(+0.64%)
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.