Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
VerifyMe Inc (VRMEW)
VerifyMe Inc (VRMEW) Historical

VRMEW VerifyMe Inc

0.0655

0.0155 (31.00%)

May 24 2024 - Closed

Delayed by 15 minutes

VRMEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.0655	0.0155	31.00%	0.0655	0.0655	0.0655	100
May 23 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 22 2024	0.05	-0.0297	-37.26%	0.05	0.05	0.05	1,200
May 21 2024	0.0797	0.00	0.00%	0.0798	0.0798	0.0797	212
May 20 2024	0.0797	0.0017	2.18%	0.0798	0.0798	0.0797	357
May 17 2024	0.078	0.00	0.00%	0.078	0.078	0.078	0
May 16 2024	0.078	0.00	0.00%	0.078	0.078	0.078	0
May 15 2024	0.078	0.00	0.00%	0.078	0.078	0.078	0
May 14 2024	0.078	0.013	20.00%	0.065	0.078	0.061749	741
May 13 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
May 10 2024	0.065	-0.0001	-0.15%	0.065	0.065	0.065	500
May 09 2024	0.0651	0.0001	0.15%	0.0798	0.0798	0.0651	1,300
May 08 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
May 07 2024	0.065	0.005	8.33%	0.0749	0.0749	0.065	10,348
May 06 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
May 03 2024	0.06	0.00	0.00%	0.0401	0.06	0.0401	30
May 02 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
May 01 2024	0.06	-0.02	-25.00%	0.07	0.08	0.04	8,970
Apr 30 2024	0.08	0.045	128.57%	0.05	0.08	0.0499	27,133
Apr 29 2024	0.035	0.0135	62.79%	0.05	0.05	0.035	5,800
Apr 26 2024	0.0215	0.00	0.00%	0.0215	0.0215	0.0215	0
Apr 25 2024	0.0215	0.00	0.00%	0.0215	0.0215	0.0215	0
Apr 24 2024	0.0215	0.00	0.00%	0.0215	0.0215	0.0215	0
Apr 23 2024	0.0215	-0.0135	-38.57%	0.0215	0.0215	0.0215	100
Apr 22 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Apr 19 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Apr 18 2024	0.035	0.00	0.00%	0.035	0.035	0.035	15,000
Apr 17 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Apr 16 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Apr 15 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Apr 12 2024	0.035	-0.0001	-0.28%	0.035	0.035	0.035	1,000
Apr 11 2024	0.0351	0.00	0.00%	0.0351	0.0351	0.0351	0
Apr 10 2024	0.0351	0.00	0.00%	0.0351	0.0351	0.0351	0
Apr 09 2024	0.0351	-0.0001	-0.27%	0.035	0.0351	0.035	4,140
Apr 08 2024	0.035195	0.00	0.00%	0.035195	0.035195	0.035195	0
Apr 05 2024	0.035195	-0.01231	-25.91%	0.035195	0.035195	0.035195	1,050
Apr 04 2024	0.0475	-0.0025	-5.00%	0.05	0.050048	0.0475	17,596
Apr 03 2024	0.05	0.00	0.00%	0.05	0.0607	0.05	38,427
Apr 02 2024	0.05	0.00	0.00%	0.05	0.05	0.0405	46,625
Apr 01 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Mar 28 2024	0.05	0.00	0.00%	0.074	0.074	0.05	1
Mar 27 2024	0.05	0.00	0.00%	0.05	0.05	0.05	4,555
Mar 26 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Mar 25 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Mar 22 2024	0.05	0.0021	4.38%	0.0499	0.05	0.0499	8,000
Mar 21 2024	0.0479	0.00	0.00%	0.0479	0.0479	0.0479	0
Mar 20 2024	0.0479	0.0079	19.75%	0.0479	0.0479	0.0479	1,500
Mar 19 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Mar 18 2024	0.04	0.0034	9.29%	0.036	0.04	0.036	16,571
Mar 15 2024	0.0366	0.0006	1.67%	0.0365	0.0381	0.0365	14,852
Mar 14 2024	0.036	0.0009	2.56%	0.036	0.036	0.036	100
Mar 13 2024	0.0351	0.0101	40.40%	0.035	0.0351	0.035	300
Mar 12 2024	0.025	0.00	0.00%	0.025	0.025	0.025	0
Mar 11 2024	0.025	-0.0136	-35.23%	0.025	0.025	0.025	540
Mar 08 2024	0.038599	-0.0004	-1.03%	0.038599	0.038599	0.038599	102
Mar 07 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0
Mar 06 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0
Mar 05 2024	0.039	0.00	0.00%	0.039	0.039	0.039	20
Mar 04 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0
Mar 01 2024	0.039	0.0002	0.52%	0.0291	0.039	0.0291	3,956
Feb 29 2024	0.0388	0.0003	0.78%	0.0385	0.0442	0.025	2,000
Feb 28 2024	0.0385	0.013	50.98%	0.0253	0.03895	0.025	11,876
Feb 27 2024	0.0255	0.00	0.00%	0.0255	0.0255	0.0255	0
Feb 26 2024	0.0255	0.00	0.00%	0.0255	0.0255	0.0255	300

Delayed Upgrade Clock