Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Verifyme Inc (NQ: VRME )

1.210 +0.040 (+3.42%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 1.170 1.250 1.170 1.210 5,963 +0.04(+3.42%)
Jul 25, 2024 1.200 1.239 1.150 1.170 24,050 -0.03(-2.50%)
Jul 24, 2024 1.210 1.282 1.170 1.200 8,571 -0.05(-4.38%)
Jul 23, 2024 1.214 1.280 1.210 1.255 8,093 +0.00(+0.40%)
Jul 22, 2024 1.240 1.292 1.220 1.250 12,625 +0.01(+0.81%)
Jul 19, 2024 1.260 1.310 1.240 1.240 10,066 -0.02(-1.59%)
Jul 18, 2024 1.290 1.290 1.260 1.260 4,762 -0.03(-2.48%)
Jul 17, 2024 1.280 1.318 1.266 1.292 4,755 +0.00(+0.16%)
Jul 16, 2024 1.310 1.320 1.290 1.290 9,418 +0.00(+0.00%)
Jul 15, 2024 1.323 1.327 1.270 1.290 16,763 -0.06(-4.44%)
Jul 12, 2024 1.320 1.360 1.300 1.350 14,595 +0.01(+0.75%)
Jul 11, 2024 1.350 1.400 1.340 1.340 11,708 -0.01(-0.74%)
Jul 10, 2024 1.350 1.400 1.320 1.350 3,395 +0.04(+3.05%)
Jul 09, 2024 1.380 1.380 1.302 1.310 13,125 -0.02(-1.50%)
Jul 08, 2024 1.400 1.400 1.330 1.330 3,181 -0.05(-3.62%)
Jul 05, 2024 1.340 1.380 1.300 1.380 14,594 +0.04(+2.99%)
Jul 03, 2024 1.340 1.382 1.330 1.340 1,641 +0.03(+2.29%)
Jul 02, 2024 1.350 1.350 1.300 1.310 10,407 -0.06(-4.38%)
Jul 01, 2024 1.370 1.370 1.330 1.370 14,726 -0.04(-2.84%)
Jun 28, 2024 1.440 1.440 1.400 1.410 7,772 +0.02(+1.44%)
Jun 27, 2024 1.370 1.400 1.352 1.390 6,889 +0.03(+2.21%)
Jun 26, 2024 1.390 1.400 1.345 1.360 15,385 -0.04(-2.86%)
Jun 25, 2024 1.400 1.430 1.380 1.400 21,636 -0.01(-0.71%)
Jun 24, 2024 1.480 1.560 1.410 1.410 26,051 -0.11(-7.24%)
Jun 21, 2024 1.530 1.530 1.460 1.520 22,833 +0.02(+1.33%)
Jun 20, 2024 1.510 1.560 1.500 1.500 32,147 -0.03(-1.96%)
Jun 18, 2024 1.620 1.660 1.530 1.530 22,715 -0.08(-4.97%)
Jun 17, 2024 1.620 1.660 1.605 1.610 17,509 -0.04(-2.41%)
Jun 14, 2024 1.620 1.650 1.610 1.650 16,493 +0.03(+1.83%)
Jun 13, 2024 1.680 1.680 1.590 1.620 31,314 -0.02(-1.22%)
Jun 12, 2024 1.660 1.690 1.600 1.640 16,818 -0.02(-1.20%)
Jun 11, 2024 1.600 1.660 1.577 1.660 8,501 +0.06(+3.75%)
Jun 10, 2024 1.530 1.650 1.530 1.600 23,810 +0.02(+1.27%)
Jun 07, 2024 1.500 1.580 1.402 1.580 65,894 +0.06(+3.95%)
Jun 06, 2024 1.580 1.580 1.500 1.520 15,236 -0.08(-5.00%)
Jun 05, 2024 1.450 1.640 1.450 1.600 48,498 +0.13(+8.84%)
Jun 04, 2024 1.420 1.508 1.400 1.470 32,475 +0.02(+1.38%)
Jun 03, 2024 1.410 1.450 1.410 1.450 14,840 +0.03(+2.11%)
May 31, 2024 1.450 1.450 1.400 1.420 18,012 -0.01(-0.70%)
May 30, 2024 1.440 1.460 1.390 1.430 46,611 -0.03(-2.05%)
May 29, 2024 1.490 1.504 1.440 1.460 17,117 -0.03(-2.01%)
May 28, 2024 1.640 1.640 1.455 1.490 52,292 -0.13(-8.02%)
May 24, 2024 1.550 1.680 1.550 1.620 52,868 +0.13(+8.72%)
May 23, 2024 1.800 1.800 1.430 1.490 261,868 -0.55(-26.96%)
May 22, 2024 1.960 2.140 1.900 2.040 73,132 +0.14(+7.37%)
May 21, 2024 1.800 1.990 1.750 1.900 112,323 +0.14(+7.95%)
May 20, 2024 1.710 1.760 1.660 1.760 22,329 +0.05(+2.92%)
May 17, 2024 1.740 1.750 1.680 1.710 12,693 -0.03(-1.72%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.