Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VERB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.0901 | -0.0009 | -0.99% | 0.0918 | 0.0918 | 0.088 | 3,504,339 |
| Jul 25 2024 | 0.091 | -0.0045 | -4.71% | 0.0943 | 0.0965 | 0.0875 | 7,167,521 |
| Jul 24 2024 | 0.0955 | -0.0044 | -4.40% | 0.10 | 0.1014 | 0.0939 | 6,588,057 |
| Jul 23 2024 | 0.0999 | -0.0021 | -2.06% | 0.10 | 0.1015 | 0.098 | 4,033,607 |
| Jul 22 2024 | 0.102 | -0.008 | -7.27% | 0.1052 | 0.106 | 0.0961 | 10,477,688 |
| Jul 19 2024 | 0.11 | -0.0062 | -5.34% | 0.1182 | 0.1182 | 0.1041 | 10,032,849 |
| Jul 18 2024 | 0.1162 | -0.0038 | -3.17% | 0.115 | 0.118 | 0.11 | 12,377,603 |
| Jul 17 2024 | 0.12 | 0.0036 | 3.09% | 0.1298 | 0.1357 | 0.1153 | 74,221,454 |
| Jul 16 2024 | 0.1164 | 0.0022 | 1.93% | 0.1133 | 0.118 | 0.1123 | 3,832,308 |
| Jul 15 2024 | 0.1142 | -0.0044 | -3.71% | 0.1168 | 0.1176 | 0.113 | 5,713,974 |
| Jul 12 2024 | 0.1186 | -0.0015 | -1.25% | 0.12 | 0.1218 | 0.118 | 3,561,974 |
| Jul 11 2024 | 0.1201 | 0.0016 | 1.35% | 0.1156 | 0.12215 | 0.1156 | 4,918,178 |
| Jul 10 2024 | 0.1185 | -0.0001 | -0.08% | 0.1178 | 0.1207 | 0.1162 | 3,800,214 |
| Jul 09 2024 | 0.1186 | -0.0009 | -0.75% | 0.1188 | 0.121 | 0.1161 | 3,152,903 |
| Jul 08 2024 | 0.1195 | -0.0008 | -0.67% | 0.121 | 0.1222 | 0.1171 | 3,259,524 |
| Jul 05 2024 | 0.1203 | -0.001 | -0.82% | 0.1212 | 0.1233 | 0.118 | 2,518,649 |
| Jul 03 2024 | 0.1213 | 0.0003 | 0.25% | 0.1209 | 0.1255 | 0.1191 | 2,918,310 |
| Jul 02 2024 | 0.121 | -0.0025 | -2.02% | 0.125 | 0.1251 | 0.1162 | 3,680,315 |
| Jul 01 2024 | 0.1235 | 0.0025 | 2.07% | 0.124 | 0.1265 | 0.122 | 3,301,201 |
| Jun 28 2024 | 0.121 | 0.00 | 0.00% | 0.121 | 0.121 | 0.121 | 0 |
| Jun 27 2024 | 0.121 | 0.0049 | 4.22% | 0.12 | 0.1259 | 0.1175 | 5,199,975 |
| Jun 26 2024 | 0.1161 | -0.0004 | -0.34% | 0.1165 | 0.1194 | 0.1122 | 6,518,730 |
| Jun 25 2024 | 0.1165 | -0.008 | -6.43% | 0.124 | 0.124 | 0.1151 | 5,434,536 |
| Jun 24 2024 | 0.1245 | 0.0045 | 3.75% | 0.1198 | 0.1249 | 0.118 | 3,927,925 |
| Jun 21 2024 | 0.12 | -0.0022 | -1.80% | 0.1222 | 0.1253 | 0.119 | 9,073,488 |
| Jun 20 2024 | 0.1222 | 0.0037 | 3.12% | 0.1344 | 0.138 | 0.1204 | 43,572,882 |
| Jun 18 2024 | 0.1185 | -0.0063 | -5.05% | 0.1248 | 0.1249 | 0.118 | 3,887,426 |
| Jun 17 2024 | 0.1248 | 0.0028 | 2.30% | 0.124 | 0.1294 | 0.1166 | 7,755,200 |
| Jun 14 2024 | 0.122 | -0.0055 | -4.31% | 0.1285 | 0.129 | 0.12 | 7,559,454 |
| Jun 13 2024 | 0.1275 | -0.0075 | -5.56% | 0.1336 | 0.134754 | 0.127 | 6,485,634 |
| Jun 12 2024 | 0.135 | -0.002 | -1.46% | 0.1358 | 0.1393 | 0.1305 | 5,782,862 |
| Jun 11 2024 | 0.137 | 0.0046 | 3.47% | 0.1332 | 0.1393 | 0.1265 | 6,465,506 |
| Jun 10 2024 | 0.1324 | -0.0074 | -5.29% | 0.1386 | 0.1389 | 0.1234 | 13,051,716 |
| Jun 07 2024 | 0.1398 | -0.0056 | -3.85% | 0.1405 | 0.145 | 0.1375 | 12,864,574 |
| Jun 06 2024 | 0.1454 | -0.0105 | -6.74% | 0.1511 | 0.1549 | 0.145 | 12,550,504 |
| Jun 05 2024 | 0.1559 | -0.0079 | -4.82% | 0.157 | 0.1619 | 0.1498 | 16,272,463 |
| Jun 04 2024 | 0.1638 | -0.0332 | -16.85% | 0.173 | 0.18 | 0.1532 | 26,810,224 |
| Jun 03 2024 | 0.197 | 0.0325 | 19.76% | 0.169 | 0.2015 | 0.165 | 56,281,762 |
| May 31 2024 | 0.1645 | 0.0063 | 3.98% | 0.1468 | 0.1795 | 0.1461 | 69,260,757 |
| May 30 2024 | 0.1582 | -0.003 | -1.86% | 0.1655 | 0.1945 | 0.14 | 165,009,130 |
| May 29 2024 | 0.1612 | 0.0211 | 15.06% | 0.1474 | 0.168 | 0.1385 | 44,169,244 |
| May 28 2024 | 0.1401 | -0.0074 | -5.02% | 0.145 | 0.1454 | 0.1385 | 2,465,989 |
| May 24 2024 | 0.1475 | 0.0073 | 5.21% | 0.1411 | 0.151 | 0.1326 | 8,624,416 |
| May 23 2024 | 0.1402 | -0.0078 | -5.27% | 0.1501 | 0.1539 | 0.1402 | 6,411,610 |
| May 22 2024 | 0.148 | 0.0058 | 4.08% | 0.144 | 0.1592 | 0.1403 | 8,641,026 |
| May 21 2024 | 0.1422 | -0.0102 | -6.69% | 0.1469 | 0.1499 | 0.14 | 5,870,265 |
| May 20 2024 | 0.1524 | 0.0089 | 6.20% | 0.1486 | 0.155 | 0.139 | 13,066,075 |
| May 17 2024 | 0.1435 | -0.0111 | -7.18% | 0.178 | 0.192 | 0.138 | 37,748,744 |
| May 16 2024 | 0.1546 | 0.0176 | 12.85% | 0.137 | 0.1898 | 0.132 | 46,312,708 |
| May 15 2024 | 0.137 | -0.0025 | -1.79% | 0.142 | 0.143 | 0.136 | 5,358,756 |
| May 14 2024 | 0.1395 | -0.0045 | -3.13% | 0.1361 | 0.148 | 0.1345 | 10,736,522 |
| May 13 2024 | 0.144 | 0.0121 | 9.17% | 0.1333 | 0.148 | 0.1295 | 10,846,600 |
| May 10 2024 | 0.1319 | -0.0081 | -5.79% | 0.14 | 0.141299 | 0.1311 | 4,499,630 |
| May 09 2024 | 0.14 | 0.002 | 1.45% | 0.14 | 0.145 | 0.1359 | 3,743,754 |
| May 08 2024 | 0.138 | -0.0044 | -3.09% | 0.1434 | 0.1434 | 0.1344 | 4,624,979 |
| May 07 2024 | 0.1424 | -0.0064 | -4.30% | 0.148 | 0.148 | 0.142 | 2,943,087 |
| May 06 2024 | 0.1488 | 0.0004 | 0.27% | 0.145 | 0.1543 | 0.1412 | 4,233,813 |
| May 03 2024 | 0.1484 | -0.0036 | -2.37% | 0.1505 | 0.154 | 0.1427 | 5,327,653 |
| May 02 2024 | 0.152 | 0.0065 | 4.47% | 0.159 | 0.1691 | 0.15 | 20,661,562 |
| May 01 2024 | 0.1455 | -0.0094 | -6.07% | 0.1462 | 0.148525 | 0.1426 | 3,042,157 |
| Apr 30 2024 | 0.1549 | 0.0089 | 6.10% | 0.15 | 0.1549 | 0.1441 | 6,379,429 |
| Apr 29 2024 | 0.146 | -0.0057 | -3.76% | 0.1502 | 0.151 | 0.14 | 6,122,416 |
