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 (%)
May 16, 2024 1.720 1.750 1.690 1.740 21,327 +0.02(+1.16%)
May 15, 2024 1.690 1.735 1.690 1.720 10,009 +0.04(+2.38%)
May 14, 2024 1.610 1.740 1.610 1.680 31,604 -0.01(-0.59%)
May 13, 2024 1.740 1.740 1.650 1.690 29,434 -0.07(-3.98%)
May 10, 2024 1.740 1.760 1.630 1.760 32,335 +0.05(+2.92%)
May 09, 2024 1.690 1.740 1.620 1.710 22,223 +0.06(+3.64%)
May 08, 2024 1.680 1.900 1.610 1.650 24,152 +0.02(+1.23%)
May 07, 2024 1.770 1.780 1.630 1.630 31,300 -0.13(-7.39%)
May 06, 2024 1.640 1.800 1.605 1.760 25,501 +0.16(+10.00%)
May 03, 2024 1.890 2.000 1.510 1.600 185,863 -0.32(-16.67%)
May 02, 2024 1.890 1.960 1.830 1.920 26,415 -0.02(-1.03%)
May 01, 2024 2.250 2.253 1.750 1.940 125,246 -0.32(-14.12%)
Apr 30, 2024 1.990 2.450 1.960 2.259 404,895 +0.29(+14.67%)
Apr 29, 2024 1.640 1.970 1.640 1.970 61,137 +0.30(+17.96%)
Apr 26, 2024 1.610 1.670 1.605 1.670 6,346 +0.03(+1.83%)
Apr 25, 2024 1.570 1.640 1.570 1.640 7,676 -0.01(-0.61%)
Apr 24, 2024 1.580 1.670 1.560 1.650 18,342 +0.10(+6.45%)
Apr 23, 2024 1.490 1.610 1.450 1.550 22,163 +0.01(+0.32%)
Apr 22, 2024 1.510 1.545 1.420 1.545 19,052 +0.03(+2.32%)
Apr 19, 2024 1.589 1.589 1.490 1.510 10,619 -0.08(-4.91%)
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%)
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.