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

Markets:

Overview

News

Currencies

International

Treasuries

VerifyMe, Inc. - Common Stock (NQ:VRME)

0.8200 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.8347	0.8480	0.8192	0.8200	13,530	+0.02(+2.24%)
Apr 08, 2026	0.8800	0.8880	0.8020	0.8020	107,070	-0.03(-3.54%)
Apr 07, 2026	0.8448	0.8869	0.8300	0.8314	13,709	-0.03(-3.55%)
Apr 06, 2026	0.8300	0.9200	0.8200	0.8620	60,784	+0.02(+2.75%)
Apr 02, 2026	0.8156	0.8592	0.8142	0.8389	59,336	+0.00(+0.58%)
Apr 01, 2026	0.8000	0.8900	0.8000	0.8341	67,064	+0.02(+2.98%)
Mar 31, 2026	0.7400	0.8400	0.7200	0.8100	176,233	+0.04(+5.02%)
Mar 30, 2026	0.7890	0.8100	0.7707	0.7713	60,360	-0.03(-3.95%)
Mar 27, 2026	0.8222	0.8879	0.8001	0.8030	77,809	-0.05(-5.53%)
Mar 26, 2026	0.8500	0.8932	0.8468	0.8500	128,516	-0.02(-2.72%)
Mar 25, 2026	0.8700	0.8999	0.8549	0.8738	37,307	+0.01(+1.37%)
Mar 24, 2026	0.8900	0.8997	0.8620	0.8620	53,708	-0.02(-1.90%)
Mar 23, 2026	0.8600	0.9190	0.8600	0.8787	39,823	-0.01(-0.98%)
Mar 20, 2026	0.8950	0.9200	0.8417	0.8874	101,215	-0.00(-0.29%)
Mar 19, 2026	0.9000	0.9184	0.8899	0.8900	74,970	-0.02(-2.58%)
Mar 18, 2026	0.9100	0.9492	0.8701	0.9136	175,999	+0.01(+1.19%)
Mar 17, 2026	0.9200	0.9500	0.8834	0.9029	182,364	-0.03(-2.79%)
Mar 16, 2026	0.9400	0.9500	0.8920	0.9288	88,953	+0.02(+1.93%)
Mar 13, 2026	0.9200	0.9800	0.9105	0.9112	115,696	-0.02(-1.89%)
Mar 12, 2026	0.9400	0.9750	0.9200	0.9288	69,518	-0.01(-0.72%)
Mar 11, 2026	0.9500	0.9790	0.9351	0.9355	76,605	-0.02(-1.67%)
Mar 10, 2026	0.9550	0.9859	0.9514	0.9514	41,013	+0.00(+0.21%)
Mar 09, 2026	0.9603	0.9899	0.9360	0.9494	117,680	-0.04(-4.10%)
Mar 06, 2026	0.9700	1.080	0.9613	0.9900	386,949	-0.00(-0.02%)
Mar 05, 2026	1.030	1.085	0.9699	0.9902	661,285	-0.06(-5.70%)
Mar 04, 2026	0.8500	1.050	0.8500	1.050	438,736	+0.19(+22.76%)
Mar 03, 2026	0.9000	0.9051	0.8123	0.8553	288,998	-0.07(-7.99%)
Mar 02, 2026	0.9500	0.9500	0.9000	0.9296	129,114	-0.02(-2.46%)
Feb 27, 2026	0.9400	0.9600	0.9100	0.9530	58,794	+0.01(+0.85%)
Feb 26, 2026	0.9900	1.004	0.9244	0.9450	116,499	-0.04(-4.36%)
Feb 25, 2026	1.020	1.020	0.9612	0.9881	234,062	-0.03(-3.13%)
Feb 24, 2026	1.010	1.030	0.9500	1.020	142,022	-0.01(-0.97%)
Feb 23, 2026	1.060	1.060	0.9859	1.030	125,599	-0.03(-2.83%)
Feb 20, 2026	1.010	1.070	0.9800	1.060	200,248	+0.05(+4.95%)
Feb 19, 2026	1.020	1.020	0.9363	1.010	166,948	+0.04(+3.97%)
Feb 18, 2026	1.050	1.075	0.9644	0.9714	273,117	-0.06(-5.69%)
Feb 17, 2026	1.010	1.112	1.000	1.030	622,668	+0.02(+1.98%)
Feb 13, 2026	0.9500	1.115	0.9201	1.010	1,304,867	+0.02(+1.55%)
Feb 12, 2026	1.120	1.280	0.9000	0.9946	24,164,092	-0.10(-8.75%)
Feb 11, 2026	1.030	1.110	1.000	1.090	176,234	+0.04(+3.81%)
Feb 10, 2026	1.070	1.110	1.040	1.050	91,281	-0.04(-3.67%)
Feb 09, 2026	1.050	1.090	1.040	1.090	141,327	+0.02(+1.87%)
Feb 06, 2026	0.9800	1.100	0.9800	1.070	128,441	+0.10(+10.30%)
Feb 05, 2026	1.020	1.070	0.9600	0.9701	195,831	-0.08(-7.61%)
Feb 04, 2026	1.160	1.160	1.010	1.050	200,651	-0.08(-7.08%)
Feb 03, 2026	1.140	1.180	1.080	1.130	178,005	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VerifyMe, Inc. - Common Stock (NQ:VRME)

Historical Prices