Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 2.640 2.760 1.850 1.850 6,210,645 -0.55(-22.92%)
Jan 22, 2025 2.680 2.920 2.310 2.400 3,437,306 -0.60(-20.00%)
Jan 21, 2025 3.420 3.570 2.800 3.000 3,228,136 -0.60(-16.67%)
Jan 17, 2025 4.130 4.130 3.600 3.600 2,325,846 -0.70(-16.28%)
Jan 16, 2025 4.290 4.770 3.650 4.300 4,663,909 +0.06(+1.42%)
Jan 15, 2025 3.610 4.890 3.341 4.240 18,324,506 +1.04(+32.50%)
Jan 14, 2025 4.550 5.000 3.170 3.200 20,942,944 -0.93(-22.52%)
Jan 13, 2025 3.210 4.960 3.070 4.130 57,439,180 +1.58(+61.96%)
Jan 10, 2025 1.890 3.110 1.800 2.550 57,830,992 +0.87(+51.79%)
Jan 08, 2025 1.650 3.490 1.480 1.680 71,229,440 +0.15(+9.80%)
Jan 07, 2025 1.590 1.740 1.450 1.530 2,170,759 -0.07(-4.38%)
Jan 06, 2025 1.630 1.650 1.500 1.600 3,499,929 +0.25(+18.52%)
Jan 03, 2025 1.760 1.770 1.280 1.350 3,700,290 -0.40(-22.86%)
Jan 02, 2025 2.000 2.250 1.540 1.750 32,148,564 +0.39(+28.68%)
Dec 31, 2024 1.360 0 +0.57(+72.17%)
Dec 30, 2024 0.7280 0.7900 0.6995 0.7899 404,162 +0.05(+6.23%)
Dec 27, 2024 0.7900 0.8025 0.7000 0.7436 483,686 -0.05(-5.75%)
Dec 26, 2024 0.6790 0.7890 0.6300 0.7890 559,371 +0.15(+23.28%)
Dec 24, 2024 0.6400 0.6720 0.6280 0.6400 43,973 +0.00(+0.06%)
Dec 23, 2024 0.6300 0.6790 0.6251 0.6396 142,102 +0.01(+1.64%)
Dec 20, 2024 0.6300 0.6697 0.6100 0.6293 277,328 -0.01(-1.64%)
Dec 19, 2024 0.6100 0.6545 0.5903 0.6398 382,871 +0.01(+1.73%)
Dec 18, 2024 0.6100 0.6799 0.6000 0.6289 266,007 +0.02(+3.10%)
Dec 17, 2024 0.6100 0.6100 0.5800 0.6100 135,024 -0.01(-1.61%)
Dec 16, 2024 0.6200 0.6531 0.6061 0.6200 92,061 -0.01(-1.74%)
Dec 13, 2024 0.6510 0.6510 0.6101 0.6310 87,212 +0.00(+0.54%)
Dec 12, 2024 0.6310 0.6610 0.6101 0.6276 49,218 -0.02(-2.50%)
Dec 11, 2024 0.7000 0.7000 0.6095 0.6437 225,727 -0.05(-6.64%)
Dec 10, 2024 0.6382 0.7500 0.6300 0.6895 791,755 +0.06(+9.83%)
Dec 09, 2024 0.6020 0.6400 0.5850 0.6278 365,596 +0.01(+2.40%)
Dec 06, 2024 0.6474 0.6699 0.6076 0.6131 184,960 -0.03(-5.39%)
Dec 05, 2024 0.6321 0.6924 0.6000 0.6480 332,817 +0.05(+7.64%)
Dec 04, 2024 0.6300 0.6700 0.5910 0.6020 102,271 +0.00(+0.80%)
Dec 03, 2024 0.6100 0.6800 0.5900 0.5972 199,231 -0.01(-1.61%)
Dec 02, 2024 0.8130 0.8130 0.5800 0.6070 446,517 -0.17(-22.23%)
Nov 29, 2024 0.8058 0.8200 0.7700 0.7805 22,732 -0.03(-3.28%)
Nov 27, 2024 0.7900 0.8500 0.7600 0.8070 113,673 +0.02(+2.67%)
Nov 26, 2024 0.6682 0.8100 0.6402 0.7860 225,967 +0.16(+24.56%)
Nov 25, 2024 0.6150 0.7293 0.6104 0.6310 113,544 +0.01(+2.27%)
Nov 22, 2024 0.6900 0.6999 0.5784 0.6170 370,674 -0.08(-11.86%)
Nov 21, 2024 0.7500 0.7650 0.6801 0.7000 82,754 -0.05(-6.54%)
Nov 20, 2024 0.8500 0.8500 0.7101 0.7490 129,067 -0.10(-11.88%)
Nov 19, 2024 0.9830 0.9850 0.8100 0.8500 173,301 -0.13(-13.49%)
Nov 18, 2024 1.010 1.040 0.9800 0.9826 40,954 -0.02(-1.74%)
Nov 15, 2024 1.000 1.050 0.9801 1.000 14,664 +0.02(+2.03%)
Nov 14, 2024 1.000 1.040 0.9501 0.9801 30,038 +0.02(+2.08%)
Nov 13, 2024 1.030 1.110 0.9040 0.9601 95,358 -0.10(-9.42%)
Nov 12, 2024 1.230 1.230 0.9800 1.060 116,039 -0.19(-15.20%)
Nov 11, 2024 1.240 1.320 1.220 1.250 44,393 -0.01(-0.79%)
Nov 08, 2024 1.260 1.290 1.230 1.260 7,595 +0.01(+0.80%)
Nov 07, 2024 1.250 1.300 1.220 1.250 13,209 +0.00(+0.00%)
Nov 06, 2024 1.310 1.310 1.220 1.250 12,484 +0.04(+3.31%)
Nov 05, 2024 1.286 1.286 1.200 1.210 7,024 -0.04(-3.59%)
Nov 04, 2024 1.340 1.340 1.230 1.255 19,882 -0.06(-4.53%)
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 following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.