VRME Quote, Trading Chart, VerifyMe Inc.

home / stock / vrme / vrme quote

Stock Information
Company Name: VerifyMe Inc.
Stock Symbol: VRME
Market: OTC
Website: verifyme.com
Menu
VRME VRME Quote VRME Short VRME News VRME Articles VRME Message Board
Get VRME Alerts

News, Short Squeeze, Breakout and More Instantly...
VRME Quote
Last:$0.1175
Change Percent:1.64%
Open:$0.118525
Previous Close:$0.1175
High:$0.12
Low:$0.1175
Volume:617,713
Last Trade Date Time:06/17/2020 12:05:24 pm
Quotes are delayed by 15 to 20 minutes.
VRME Chart
Last Twenty Trading Days
Date:2020-06-17
Open:$0.118525
Close:$0.1175
High:$0.12
Low:$0.1175
Volume:617,713
Date:2020-06-16
Open:$0.1156
Close:$0.1156
High:$0.13
Low:$0.1156
Volume:561,133
Date:2020-06-15
Open:$0.12
Close:$0.12
High:$0.12
Low:$0.1131
Volume:592,399
Date:2020-06-11
Open:$0.11
Close:$0.11
High:$0.115
Low:$0.11
Volume:60,433
Date:2020-06-10
Open:$0.11
Close:$0.1099
High:$0.12
Low:$0.1025
Volume:397,035
Date:2020-06-09
Open:$0.1035
Close:$0.114
High:$0.114
Low:$0.0975
Volume:143,385
Date:2020-06-08
Open:$0.11
Close:$0.102
High:$0.11
Low:$0.0865
Volume:240,743
Date:2020-06-05
Open:$0.1199
Close:$0.1096
High:$0.1199
Low:$0.1096
Volume:2,756
Date:2020-06-04
Open:$0.1199
Close:$0.1199
High:$0.1199
Low:$0.1199
Volume:6,185
Date:2020-06-03
Open:$0.1099
Close:$0.1052
High:$0.1199
Low:$0.1052
Volume:82,100
Date:2020-06-02
Open:$0.1199
Close:$0.105
High:$0.1199
Low:$0.1001
Volume:61,009
Date:2020-06-01
Open:$0.11
Close:$0.1155
High:$0.1155
Low:$0.1079
Volume:136,547
Date:2020-05-29
Open:$0.1099
Close:$0.1079
High:$0.11
Low:$0.098
Volume:70,447
Date:2020-05-28
Open:$0.095
Close:$0.0976
High:$0.1099
Low:$0.095
Volume:432,600
Date:2020-05-27
Open:$0.09
Close:$0.1059
High:$0.1079
Low:$0.09
Volume:105,901
Date:2020-05-26
Open:$0.1003
Close:$0.095
High:$0.1155
Low:$0.095
Volume:167,218
Date:2020-05-22
Open:$0.12
Close:$0.11
High:$0.12
Low:$0.1005
Volume:53,600
Date:2020-05-21
Open:$0.1176
Close:$0.1178
High:$0.1199
Low:$0.1101
Volume:41,926
Date:2020-05-20
Open:$0.135
Close:$0.12
High:$0.135
Low:$0.1149
Volume:80,476
Date:2020-05-19
Open:$0.1006
Close:$0.1199
High:$0.12
Low:$0.1006
Volume:40,934