VerifyMe Inc - Warrants (17/06/2025) (VRMEW) Exchange: NASDAQ

Data as of June 29, 2022

$0.62 ($-0.08) -10.78%

VerifyMe Inc - Warrants (17/06/2025) - Daily Information
Click for more stock information on VerifyMe Inc - Warrants (17/06/2025).
Daily Information Data
Date June 29, 2022
Open $0.60
Previous Close $0.62
High $0.66
Low $0.60
Adjusted Open $0.60
Previous Adjusted Close $0.62
Adjusted High $0.66
Adjusted Low $0.60

About VerifyMe Inc - Warrants (17/06/2025) (VRMEW)

VerifyMe Inc Wt Exp 2025

Historical Stock Data for VerifyMe Inc - Warrants (17/06/2025) (VRMEW)

Date Open High Low Close Adj.Close Volume
2022-06-03 $0.60 $0.66 $0.60 $0.62 $0.62 2,458
2022-06-02 $0.59 $0.70 $0.59 $0.70 $0.70 4,070
2022-06-01 $0.65 $0.66 $0.65 $0.65 $0.65 10,800
2022-05-31 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-05-27 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-05-26 $0.71 $0.71 $0.71 $0.71 $0.71 0
2022-05-25 $0.71 $0.71 $0.66 $0.71 $0.71 2,600
2022-05-24 $0.55 $0.65 $0.55 $0.65 $0.65 2,700
2022-05-23 $0.65 $0.65 $0.53 $0.53 $0.53 3,001
2022-05-20 $0.65 $0.65 $0.65 $0.65 $0.65 6,208
2022-05-19 $0.65 $0.65 $0.65 $0.65 $0.65 0
2022-05-18 $0.67 $0.67 $0.65 $0.65 $0.65 13,196
2022-05-17 $0.62 $0.62 $0.62 $0.62 $0.62 0
2022-05-16 $0.60 $0.70 $0.57 $0.62 $0.62 41,274
2022-05-13 $0.50 $0.51 $0.46 $0.50 $0.50 21,898
2022-05-12 $0.75 $0.75 $0.38 $0.40 $0.40 7,250
2022-05-11 $0.72 $0.90 $0.72 $0.72 $0.72 15,580
2022-05-10 $0.85 $0.99 $0.85 $0.99 $0.99 301
2022-05-09 $0.99 $0.99 $0.99 $0.99 $0.99 126
2022-05-06 $0.65 $0.66 $0.63 $0.63 $0.63 2,426
2022-05-05 $0.88 $0.88 $0.88 $0.88 $0.88 0
2022-05-04 $0.88 $0.88 $0.88 $0.88 $0.88 11,200
2022-05-03 $0.99 $0.99 $0.75 $0.83 $0.83 22,625
2022-05-02 $0.80 $0.80 $0.80 $0.80 $0.80 5,336
2022-04-29 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-04-28 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-04-27 $0.80 $1.00 $0.80 $0.98 $0.98 17,001
2022-04-26 $0.85 $1.04 $0.80 $0.88 $0.88 35,211
2022-04-25 $0.99 $1.06 $0.86 $0.86 $0.86 65,421
2022-04-22 $0.93 $0.93 $0.93 $0.93 $0.93 100
2022-04-21 $0.93 $0.93 $0.93 $0.93 $0.93 0
2022-04-20 $0.71 $1.00 $0.71 $0.93 $0.93 302
2022-04-19 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-04-18 $1.00 $1.00 $1.00 $1.00 $1.00 100
2022-04-14 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-04-13 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-04-12 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-04-11 $1.02 $1.02 $1.02 $1.02 $1.02 31
2022-04-08 $1.02 $1.02 $1.02 $1.02 $1.02 4
2022-04-07 $1.02 $1.02 $1.02 $1.02 $1.02 0
2022-04-06 $1.02 $1.02 $1.02 $1.02 $1.02 2
2022-04-05 $1.09 $1.10 $1.00 $1.02 $1.02 14,024
2022-04-04 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-04-01 $1.05 $1.05 $1.05 $1.05 $1.05 0
2022-03-31 $0.87 $1.05 $0.84 $1.05 $1.05 1,390
2022-03-30 $0.65 $0.90 $0.65 $0.90 $0.90 550
2022-03-29 $0.90 $0.90 $0.90 $0.90 $0.90 1
2022-03-28 $0.80 $0.90 $0.80 $0.90 $0.90 300
2022-03-25 $0.70 $0.90 $0.70 $0.90 $0.90 217
2022-03-24 $0.83 $0.83 $0.57 $0.60 $0.60 21,300
2022-03-23 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-22 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-21 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-18 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-17 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-16 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-15 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-14 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-11 $0.70 $0.70 $0.70 $0.70 $0.70 2,231
2022-03-10 $0.70 $0.70 $0.70 $0.70 $0.70 510
2022-03-09 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-08 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-07 $0.70 $0.70 $0.70 $0.70 $0.70 1,500
2022-03-04 $0.70 $0.70 $0.70 $0.70 $0.70 1,560
2022-03-03 $0.70 $0.70 $0.70 $0.70 $0.70 0
2022-03-02 $0.70 $0.70 $0.70 $0.70 $0.70 381
2022-03-01 $0.70 $0.76 $0.50 $0.74 $0.74 8,219
2022-02-28 $0.90 $0.90 $0.90 $0.90 $0.90 0
2022-02-25 $0.90 $0.90 $0.90 $0.90 $0.90 0
2022-02-24 $0.90 $0.90 $0.90 $0.90 $0.90 0
2022-02-23 $0.90 $0.90 $0.90 $0.90 $0.90 1
2022-02-22 $0.90 $0.90 $0.90 $0.90 $0.90 200
2022-02-18 $0.70 $0.86 $0.70 $0.86 $0.86 1,100
2022-02-17 $0.72 $0.72 $0.70 $0.70 $0.70 6,400
2022-02-16 $0.76 $0.80 $0.76 $0.80 $0.80 24,496
2022-02-15 $0.80 $0.80 $0.80 $0.80 $0.80 100
2022-02-14 $0.76 $0.76 $0.75 $0.75 $0.75 3,720
2022-02-11 $0.90 $0.90 $0.90 $0.90 $0.90 10,100
2022-02-10 $1.05 $1.05 $0.90 $0.90 $0.90 5,700
2022-02-09 $1.00 $1.00 $1.00 $1.00 $1.00 0
2022-02-08 $1.00 $1.00 $1.00 $1.00 $1.00 100
2022-02-07 $0.96 $1.00 $0.96 $1.00 $1.00 200
2022-02-04 $0.95 $0.96 $0.73 $0.90 $0.90 31,334
2022-02-03 $0.94 $0.94 $0.94 $0.94 $0.94 0
2022-02-02 $0.94 $0.94 $0.94 $0.94 $0.94 0
2022-02-01 $0.94 $0.94 $0.94 $0.94 $0.94 0
2022-01-31 $0.98 $0.98 $0.94 $0.94 $0.94 13,200
2022-01-28 $0.95 $0.95 $0.95 $0.95 $0.95 16
2022-01-27 $0.95 $0.95 $0.95 $0.95 $0.95 0
2022-01-26 $0.99 $1.02 $0.88 $0.95 $0.95 12,300
2022-01-25 $0.97 $1.03 $0.95 $1.03 $1.03 10,694
2022-01-24 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-01-21 $0.98 $0.98 $0.98 $0.98 $0.98 0
2022-01-20 $1.10 $1.10 $0.98 $0.98 $0.98 15,072
2022-01-19 $1.04 $1.13 $0.99 $0.99 $0.99 17,601
2022-01-18 $1.00 $1.13 $0.99 $1.12 $1.12 37,900
2022-01-14 $1.06 $1.06 $1.01 $1.02 $1.02 24,155
2022-01-13 $1.06 $1.06 $1.06 $1.06 $1.06 0
2022-01-12 $1.07 $1.08 $1.06 $1.06 $1.06 19,600
2022-01-11 $0.98 $1.10 $0.97 $1.07 $1.07 28,988
2022-01-10 $1.20 $1.20 $1.20 $1.20 $1.20 0
2022-01-07 $1.20 $1.20 $1.20 $1.20 $1.20 0
2022-01-06 $1.20 $1.20 $1.20 $1.20 $1.20 150
2022-01-05 $1.20 $1.20 $1.20 $1.20 $1.20 10
2022-01-04 $1.20 $1.20 $1.20 $1.20 $1.20 100
2022-01-03 $1.15 $1.15 $1.15 $1.15 $1.15 600
2021-12-31 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-12-30 $1.00 $1.16 $1.00 $1.13 $1.13 9,948
2021-12-29 $1.16 $1.17 $1.15 $1.15 $1.15 5,900
2021-12-28 $1.17 $1.17 $1.17 $1.17 $1.17 1,074
2021-12-27 $1.13 $1.13 $1.13 $1.13 $1.13 10
2021-12-23 $1.13 $1.13 $1.13 $1.13 $1.13 300
2021-12-22 $1.08 $1.08 $1.08 $1.08 $1.08 500
2021-12-21 $1.15 $1.16 $1.05 $1.08 $1.08 5,337
2021-12-20 $1.26 $1.27 $1.26 $1.27 $1.27 610
2021-12-17 $1.12 $1.26 $1.12 $1.20 $1.20 1,539
2021-12-16 $1.09 $1.10 $1.09 $1.10 $1.10 2,100
2021-12-15 $1.10 $1.10 $1.10 $1.10 $1.10 0
2021-12-14 $1.10 $1.10 $1.10 $1.10 $1.10 8
2021-12-13 $1.15 $1.15 $1.06 $1.10 $1.10 20,527
2021-12-10 $1.23 $1.23 $1.23 $1.23 $1.23 52
2021-12-09 $1.22 $1.23 $1.22 $1.23 $1.23 300
2021-12-08 $1.14 $1.14 $1.14 $1.14 $1.14 0
2021-12-07 $1.31 $1.36 $1.06 $1.14 $1.14 11,308
2021-12-06 $1.00 $1.00 $0.98 $0.99 $0.99 3,904
2021-12-03 $1.14 $1.14 $1.01 $1.01 $1.01 2,500
2021-12-02 $1.14 $1.14 $1.14 $1.14 $1.14 1,000
2021-12-01 $1.14 $1.14 $1.14 $1.14 $1.14 0
2021-11-30 $1.16 $1.20 $1.14 $1.14 $1.14 7,394
2021-11-29 $1.14 $1.14 $1.14 $1.14 $1.14 9,106
2021-11-26 $1.14 $1.14 $1.14 $1.14 $1.14 0
2021-11-24 $1.14 $1.14 $1.14 $1.14 $1.14 0
2021-11-23 $1.14 $1.14 $1.14 $1.14 $1.14 10
2021-11-22 $1.14 $1.14 $1.14 $1.14 $1.14 5,000
2021-11-19 $1.15 $1.15 $1.14 $1.14 $1.14 6,600
2021-11-18 $1.24 $1.24 $1.13 $1.16 $1.16 25,429
2021-11-17 $1.26 $1.37 $1.17 $1.30 $1.30 10,600
2021-11-16 $1.43 $1.43 $1.14 $1.14 $1.14 1,104
2021-11-15 $1.41 $1.41 $1.41 $1.41 $1.41 104
2021-11-12 $1.42 $1.42 $1.30 $1.30 $1.30 2,201
2021-11-11 $1.25 $1.33 $1.13 $1.33 $1.33 5,011
2021-11-10 $1.20 $1.38 $1.20 $1.30 $1.30 21,356
2021-11-09 $1.14 $1.16 $1.13 $1.14 $1.14 4,100
2021-11-08 $1.13 $1.20 $1.12 $1.13 $1.13 12,673
2021-11-05 $1.20 $1.20 $1.17 $1.17 $1.17 4,102
2021-11-04 $1.20 $1.24 $1.18 $1.18 $1.18 2,342
2021-11-03 $1.14 $1.14 $1.14 $1.14 $1.14 210
2021-11-02 $1.17 $1.18 $1.13 $1.17 $1.17 12,720
2021-11-01 $1.21 $1.21 $1.17 $1.18 $1.18 2,000
2021-10-29 $1.18 $1.18 $1.18 $1.18 $1.18 82
2021-10-28 $1.16 $1.18 $1.16 $1.18 $1.18 3,342
2021-10-27 $1.25 $1.25 $1.23 $1.24 $1.24 5,000
2021-10-26 $1.23 $1.23 $1.23 $1.23 $1.23 0
2021-10-25 $1.23 $1.23 $1.23 $1.23 $1.23 137
2021-10-22 $1.16 $1.16 $1.16 $1.16 $1.16 144
2021-10-21 $1.13 $1.13 $1.12 $1.12 $1.12 5,744
2021-10-20 $1.24 $1.24 $1.24 $1.24 $1.24 10
2021-10-19 $1.24 $1.24 $1.24 $1.24 $1.24 0
2021-10-18 $1.33 $1.33 $1.24 $1.24 $1.24 400
2021-10-15 $1.11 $1.11 $1.11 $1.11 $1.11 0
2021-10-14 $1.11 $1.11 $1.11 $1.11 $1.11 0
2021-10-13 $1.11 $1.11 $1.11 $1.11 $1.11 0
2021-10-12 $1.11 $1.11 $1.11 $1.11 $1.11 420
2021-10-11 $1.17 $1.17 $1.17 $1.17 $1.17 0
2021-10-08 $1.17 $1.17 $1.17 $1.17 $1.17 4
2021-10-07 $1.17 $1.17 $1.17 $1.17 $1.17 899
2021-10-06 $1.15 $1.15 $1.15 $1.15 $1.15 0
2021-10-05 $1.24 $1.24 $1.15 $1.15 $1.15 2,425
2021-10-04 $1.10 $1.10 $1.10 $1.10 $1.10 2
2021-10-01 $1.10 $1.10 $1.10 $1.10 $1.10 101
2021-09-30 $1.08 $1.34 $1.08 $1.34 $1.34 3,301
2021-09-29 $1.34 $1.34 $1.34 $1.34 $1.34 0
2021-09-28 $1.34 $1.34 $1.34 $1.34 $1.34 30
2021-09-27 $1.34 $1.34 $1.34 $1.34 $1.34 0
2021-09-24 $1.34 $1.34 $1.34 $1.34 $1.34 805
2021-09-23 $1.34 $1.34 $1.34 $1.34 $1.34 339
2021-09-22 $1.20 $1.20 $1.20 $1.20 $1.20 3
2021-09-21 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-09-20 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-09-17 $1.24 $1.24 $1.10 $1.20 $1.20 9,735
2021-09-16 $1.34 $1.34 $1.34 $1.34 $1.34 0
2021-09-15 $1.34 $1.34 $1.34 $1.34 $1.34 35
2021-09-14 $1.34 $1.34 $1.34 $1.34 $1.34 0
2021-09-13 $1.34 $1.34 $1.34 $1.34 $1.34 0
2021-09-10 $1.34 $1.34 $1.34 $1.34 $1.34 250
2021-09-09 $1.12 $1.35 $1.12 $1.35 $1.35 992
2021-09-08 $1.13 $1.13 $1.13 $1.13 $1.13 140
2021-09-07 $1.05 $1.05 $1.05 $1.05 $1.05 100
2021-09-03 $1.15 $1.15 $1.15 $1.15 $1.15 0
2021-09-02 $1.23 $1.23 $1.15 $1.15 $1.15 2,250
2021-09-01 $1.01 $1.35 $1.01 $1.15 $1.15 23,134
2021-08-31 $0.92 $0.92 $0.92 $0.92 $0.92 15
2021-08-30 $1.06 $1.07 $0.92 $0.92 $0.92 9,689
2021-08-27 $1.08 $1.08 $1.08 $1.08 $1.08 700
2021-08-26 $1.12 $1.12 $1.10 $1.10 $1.10 798
2021-08-25 $0.94 $1.12 $0.94 $1.12 $1.12 75,700
2021-08-24 $1.13 $1.13 $1.13 $1.13 $1.13 10,000
2021-08-23 $1.23 $1.23 $1.13 $1.13 $1.13 200
2021-08-20 $1.13 $1.13 $1.13 $1.13 $1.13 0
2021-08-19 $1.21 $1.21 $1.13 $1.13 $1.13 3,098
2021-08-18 $1.05 $1.05 $1.02 $1.02 $1.02 500
2021-08-17 $1.06 $1.06 $1.03 $1.03 $1.03 2,853
2021-08-16 $1.10 $1.10 $1.02 $1.05 $1.05 11,401
2021-08-13 $1.18 $1.18 $1.14 $1.14 $1.14 4,161
2021-08-12 $1.39 $1.39 $1.20 $1.20 $1.20 2,836
2021-08-11 $1.23 $1.23 $1.23 $1.23 $1.23 0
2021-08-10 $1.23 $1.25 $1.20 $1.23 $1.23 2,000
2021-08-09 $1.29 $1.29 $1.21 $1.22 $1.22 3,221
2021-08-06 $1.29 $1.29 $1.29 $1.29 $1.29 0
2021-08-05 $1.25 $1.30 $1.24 $1.29 $1.29 6,170
2021-08-04 $1.30 $1.30 $1.30 $1.30 $1.30 2,000
2021-08-03 $1.20 $1.20 $1.20 $1.20 $1.20 0
2021-08-02 $1.20 $1.20 $1.20 $1.20 $1.20 280
2021-07-30 $1.34 $1.34 $1.20 $1.21 $1.21 1,905
2021-07-29 $1.26 $1.36 $1.20 $1.35 $1.35 6,650
2021-07-28 $1.29 $1.29 $1.29 $1.29 $1.29 10
2021-07-27 $1.32 $1.32 $1.29 $1.29 $1.29 1,285
2021-07-26 $1.29 $1.29 $1.29 $1.29 $1.29 501
2021-07-23 $1.39 $1.39 $1.25 $1.25 $1.25 2,103
2021-07-22 $1.27 $1.27 $1.27 $1.27 $1.27 4
2021-07-21 $1.27 $1.27 $1.27 $1.27 $1.27 56
2021-07-20 $1.27 $1.27 $1.27 $1.27 $1.27 490
2021-07-19 $1.26 $1.26 $1.26 $1.26 $1.26 0
2021-07-16 $1.26 $1.26 $1.26 $1.26 $1.26 0
2021-07-15 $1.26 $1.26 $1.26 $1.26 $1.26 1,538
2021-07-14 $1.42 $1.42 $1.42 $1.42 $1.42 200
2021-07-13 $1.42 $1.42 $1.42 $1.42 $1.42 0
2021-07-12 $1.42 $1.42 $1.42 $1.42 $1.42 1,000
2021-07-09 $1.27 $1.28 $1.27 $1.27 $1.27 1,100
2021-07-08 $1.26 $1.27 $1.26 $1.26 $1.26 1,610
2021-07-07 $1.27 $1.27 $1.27 $1.27 $1.27 525
2021-07-06 $1.26 $1.35 $1.26 $1.32 $1.32 3,300
2021-07-02 $1.33 $1.33 $1.26 $1.26 $1.26 3,400
2021-07-01 $1.40 $1.40 $1.40 $1.40 $1.40 2
2021-06-30 $1.39 $1.40 $1.39 $1.40 $1.40 1,842
2021-06-29 $1.32 $1.32 $1.32 $1.32 $1.32 6
2021-06-28 $1.58 $1.60 $1.27 $1.32 $1.32 10,800
2021-06-25 $1.50 $1.52 $1.50 $1.50 $1.50 10,416
2021-06-24 $1.20 $1.50 $1.20 $1.40 $1.40 9,818
2021-06-23 $1.23 $1.23 $1.18 $1.20 $1.20 4,029
2021-06-22 $1.34 $1.34 $1.29 $1.29 $1.29 770
2021-06-21 $1.37 $1.37 $1.37 $1.37 $1.37 82
2021-06-18 $1.37 $1.37 $1.36 $1.37 $1.37 1,350
2021-06-17 $1.26 $1.26 $1.25 $1.26 $1.26 705
2021-06-16 $1.21 $1.21 $1.21 $1.21 $1.21 268
2021-06-15 $1.27 $1.27 $1.27 $1.27 $1.27 0
2021-06-14 $1.48 $1.49 $1.26 $1.27 $1.27 3,180
2021-06-11 $1.33 $1.33 $1.33 $1.33 $1.33 1
2021-06-10 $1.33 $1.33 $1.33 $1.33 $1.33 0
2021-06-09 $1.33 $1.33 $1.33 $1.33 $1.33 39
2021-06-08 $1.38 $1.43 $1.33 $1.33 $1.33 2,408
2021-06-07 $1.24 $1.24 $1.24 $1.24 $1.24 300
2021-06-04 $1.24 $1.24 $1.24 $1.24 $1.24 0
2021-06-03 $1.25 $1.28 $1.22 $1.24 $1.24 7,051
2021-06-02 $1.28 $1.28 $1.28 $1.28 $1.28 100
2021-06-01 $1.27 $1.28 $1.26 $1.26 $1.26 500
2021-05-28 $1.29 $1.30 $1.29 $1.30 $1.30 1,025
2021-05-27 $1.50 $1.50 $1.50 $1.50 $1.50 8
2021-05-26 $1.50 $1.50 $1.50 $1.50 $1.50 0
2021-05-25 $1.25 $1.50 $1.25 $1.50 $1.50 1,778
2021-05-24 $1.24 $1.24 $1.24 $1.24 $1.24 302
2021-05-21 $1.24 $1.24 $1.24 $1.24 $1.24 1,000
2021-05-20 $1.25 $1.25 $1.13 $1.19 $1.19 24,192
2021-05-19 $1.25 $1.28 $1.25 $1.28 $1.28 2,201
2021-05-18 $1.26 $1.26 $1.26 $1.26 $1.26 2,002
2021-05-17 $1.28 $1.28 $1.22 $1.22 $1.22 408
2021-05-14 $1.15 $1.18 $1.15 $1.15 $1.15 3,248
2021-05-13 $1.15 $1.15 $1.15 $1.15 $1.15 1,350
2021-05-12 $1.26 $1.27 $1.21 $1.21 $1.21 742
2021-05-11 $1.22 $1.25 $1.22 $1.25 $1.25 601
2021-05-10 $1.23 $1.23 $1.22 $1.22 $1.22 1,031
2021-05-07 $1.38 $1.38 $1.30 $1.30 $1.30 7,003
2021-05-06 $1.27 $1.27 $1.27 $1.27 $1.27 0
2021-05-05 $1.27 $1.30 $1.25 $1.27 $1.27 699
2021-05-04 $1.34 $1.35 $1.23 $1.27 $1.27 4,885
2021-05-03 $1.40 $1.40 $1.40 $1.40 $1.40 2,419
2021-04-30 $1.54 $1.54 $1.54 $1.54 $1.54 0
2021-04-29 $1.54 $1.54 $1.54 $1.54 $1.54 1,300
2021-04-28 $1.47 $1.47 $1.47 $1.47 $1.47 0
2021-04-27 $1.36 $1.47 $1.35 $1.47 $1.47 2,390
2021-04-26 $1.50 $1.50 $1.41 $1.50 $1.50 8,440
2021-04-23 $1.58 $1.58 $1.56 $1.56 $1.56 1,327
2021-04-22 $1.36 $1.36 $1.36 $1.36 $1.36 170
2021-04-21 $1.59 $1.59 $1.59 $1.59 $1.59 3,167
2021-04-20 $1.47 $1.59 $1.47 $1.59 $1.59 1,395
2021-04-19 $1.40 $1.50 $1.35 $1.50 $1.50 1,103
2021-04-16 $1.60 $1.60 $1.60 $1.60 $1.60 78
2021-04-15 $1.60 $1.60 $1.60 $1.60 $1.60 136
2021-04-14 $1.60 $1.66 $1.36 $1.45 $1.45 11,910
2021-04-13 $1.46 $1.46 $1.46 $1.46 $1.46 110
2021-04-12 $1.52 $1.75 $1.52 $1.75 $1.75 1,916
2021-04-09 $1.75 $1.75 $1.75 $1.75 $1.75 154
2021-04-08 $1.75 $1.75 $1.59 $1.59 $1.59 703
2021-04-07 $1.75 $1.75 $1.69 $1.69 $1.69 599
2021-04-06 $1.67 $1.67 $1.67 $1.67 $1.67 100
2021-04-05 $1.75 $1.75 $1.67 $1.67 $1.67 2,044
2021-04-01 $1.65 $1.70 $1.65 $1.67 $1.67 3,770
2021-03-31 $1.70 $1.70 $1.70 $1.70 $1.70 107
2021-03-30 $1.70 $1.70 $1.70 $1.70 $1.70 208
2021-03-29 $1.80 $1.80 $1.80 $1.80 $1.80 318
2021-03-26 $1.80 $1.80 $1.26 $1.68 $1.68 11,428
2021-03-25 $1.53 $1.53 $1.51 $1.51 $1.51 502
2021-03-24 $1.48 $1.48 $1.48 $1.48 $1.48 1,095
2021-03-23 $1.76 $1.76 $1.75 $1.75 $1.75 324
2021-03-22 $1.65 $1.80 $1.56 $1.77 $1.77 5,235
2021-03-19 $1.63 $1.63 $1.53 $1.53 $1.53 500
2021-03-18 $1.62 $1.62 $1.62 $1.62 $1.62 2,397
2021-03-17 $1.75 $1.80 $1.62 $1.62 $1.62 3,615
2021-03-16 $1.31 $1.85 $1.31 $1.85 $1.85 20,190
2021-03-15 $1.72 $1.72 $1.72 $1.72 $1.72 194
2021-03-12 $1.80 $1.80 $1.72 $1.72 $1.72 205
2021-03-11 $1.81 $1.84 $1.81 $1.84 $1.84 700
2021-03-10 $1.42 $1.42 $1.42 $1.42 $1.42 55
2021-03-09 $1.55 $1.63 $1.41 $1.42 $1.42 13,689
2021-03-08 $1.41 $1.41 $1.20 $1.40 $1.40 2,897
2021-03-05 $1.15 $1.15 $1.15 $1.15 $1.15 700
2021-03-04 $1.30 $1.32 $1.15 $1.15 $1.15 6,231
2021-03-03 $1.45 $1.48 $1.30 $1.31 $1.31 9,756
2021-03-02 $1.61 $1.61 $1.42 $1.45 $1.45 3,336
2021-03-01 $1.65 $1.65 $1.51 $1.60 $1.60 1,429
2021-02-26 $1.75 $1.75 $1.55 $1.65 $1.65 2,621
2021-02-25 $1.54 $1.79 $1.49 $1.49 $1.49 4,796
2021-02-24 $1.46 $1.59 $1.40 $1.43 $1.43 4,447
2021-02-23 $1.58 $1.65 $1.40 $1.45 $1.45 12,718
2021-02-22 $1.45 $1.45 $1.45 $1.45 $1.45 242
2021-02-19 $1.44 $1.50 $1.44 $1.45 $1.45 3,729
2021-02-18 $1.48 $1.48 $1.45 $1.45 $1.45 1,922
2021-02-17 $1.74 $1.74 $1.41 $1.60 $1.60 937
2021-02-16 $1.47 $1.84 $1.32 $1.84 $1.84 32,913
2021-02-12 $1.48 $1.50 $1.48 $1.48 $1.48 1,149
2021-02-11 $1.81 $1.81 $1.53 $1.53 $1.53 6,775
2021-02-10 $1.77 $1.89 $1.40 $1.85 $1.85 83,017
2021-02-09 $1.80 $1.94 $1.44 $1.80 $1.80 77,314
2021-02-08 $1.36 $1.80 $1.36 $1.55 $1.55 55,806
2021-02-05 $1.40 $1.54 $1.12 $1.33 $1.33 25,467
2021-02-04 $1.49 $1.49 $1.18 $1.36 $1.36 2,834
2021-02-03 $1.40 $1.59 $1.10 $1.38 $1.38 28,504
2021-02-02 $1.27 $1.30 $1.13 $1.28 $1.28 101,369
2021-02-01 $1.18 $1.19 $1.15 $1.15 $1.15 13,797
2021-01-29 $1.18 $1.18 $1.18 $1.18 $1.18 115
2021-01-28 $1.29 $1.29 $1.20 $1.22 $1.22 18,553
2021-01-27 $1.37 $1.45 $1.25 $1.25 $1.25 21,004
2021-01-26 $1.41 $1.50 $1.30 $1.37 $1.37 62,016
2021-01-25 $1.42 $1.42 $1.15 $1.27 $1.27 28,028
2021-01-22 $1.18 $1.42 $1.15 $1.30 $1.30 17,176
2021-01-21 $1.20 $1.20 $0.98 $1.12 $1.12 30,805
2021-01-20 $1.06 $1.20 $1.06 $1.13 $1.13 13,110
2021-01-19 $1.22 $1.29 $1.07 $1.11 $1.11 9,490
2021-01-15 $1.39 $1.45 $1.22 $1.22 $1.22 55,225
2021-01-14 $1.15 $1.44 $1.15 $1.35 $1.35 69,908
2021-01-13 $1.10 $1.19 $1.05 $1.19 $1.19 13,900
2021-01-12 $1.03 $1.03 $1.01 $1.01 $1.01 772
2021-01-11 $1.03 $1.03 $1.03 $1.03 $1.03 0
2021-01-08 $1.00 $1.03 $0.98 $1.03 $1.03 9,092
2021-01-07 $1.02 $1.02 $1.01 $1.01 $1.01 3,800
2021-01-06 $1.03 $1.03 $1.01 $1.01 $1.01 5,050
2021-01-05 $1.03 $1.03 $1.03 $1.03 $1.03 707
2021-01-04 $1.01 $1.15 $1.01 $1.01 $1.01 6,358
2020-12-31 $1.05 $1.15 $1.01 $1.01 $1.01 14,075
2020-12-30 $1.15 $1.15 $1.05 $1.05 $1.05 4,017
2020-12-29 $1.22 $1.22 $1.15 $1.15 $1.15 7,351
2020-12-28 $1.10 $1.13 $1.00 $1.13 $1.13 12,010
2020-12-24 $1.13 $1.13 $1.00 $1.00 $1.00 8,600
2020-12-23 $0.99 $1.10 $0.99 $1.07 $1.07 7,678
2020-12-22 $0.95 $0.99 $0.89 $0.99 $0.99 3,651
2020-12-21 $1.10 $1.10 $1.03 $1.03 $1.03 1,201
2020-12-18 $1.00 $1.10 $1.00 $1.10 $1.10 688
2020-12-17 $1.06 $1.06 $1.06 $1.06 $1.06 5
2020-12-16 $1.06 $1.06 $1.06 $1.06 $1.06 0
2020-12-15 $1.06 $1.06 $1.06 $1.06 $1.06 100
2020-12-14 $0.95 $0.95 $0.95 $0.95 $0.95 50
2020-12-11 $0.96 $0.97 $0.95 $0.95 $0.95 1,300
2020-12-10 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-12-09 $1.08 $1.08 $1.00 $1.00 $1.00 3,500
2020-12-08 $1.00 $1.00 $1.00 $1.00 $1.00 246
2020-12-07 $0.96 $1.11 $0.79 $1.11 $1.11 3,021
2020-12-04 $1.11 $1.11 $1.11 $1.11 $1.11 1,650
2020-12-03 $1.00 $1.11 $1.00 $1.11 $1.11 650
2020-12-02 $1.03 $1.03 $1.00 $1.00 $1.00 6,400
2020-12-01 $1.03 $1.14 $1.00 $1.14 $1.14 5,700
2020-11-30 $1.10 $1.15 $1.02 $1.12 $1.12 7,800
2020-11-27 $1.00 $1.00 $1.00 $1.00 $1.00 0
2020-11-25 $1.00 $1.00 $1.00 $1.00 $1.00 100
2020-11-24 $1.05 $1.05 $1.00 $1.00 $1.00 2,500
2020-11-23 $0.95 $1.04 $0.94 $1.04 $1.04 1,240
2020-11-20 $0.99 $1.05 $0.93 $0.95 $0.95 14,007
2020-11-19 $1.02 $1.17 $0.92 $1.02 $1.02 32,413
2020-11-18 $0.99 $0.99 $0.99 $0.99 $0.99 1,571
2020-11-17 $1.03 $1.03 $0.97 $1.02 $1.02 16,930
2020-11-16 $0.97 $1.04 $0.95 $1.04 $1.04 8,700
2020-11-13 $0.90 $0.93 $0.90 $0.90 $0.90 2,080
2020-11-12 $1.08 $1.17 $1.05 $1.05 $1.05 35,798
2020-11-11 $0.86 $0.86 $0.86 $0.86 $0.86 50
2020-11-10 $0.86 $0.86 $0.86 $0.86 $0.86 100
2020-11-09 $0.93 $0.93 $0.93 $0.93 $0.93 100
2020-11-06 $0.93 $0.94 $0.93 $0.93 $0.93 1,800
2020-11-05 $0.99 $1.00 $0.98 $0.99 $0.99 1,500
2020-11-04 $0.83 $1.00 $0.83 $1.00 $1.00 1,020
2020-11-03 $1.03 $1.03 $1.00 $1.00 $1.00 1,203
2020-11-02 $0.99 $0.99 $0.99 $0.99 $0.99 9
2020-10-30 $1.02 $1.07 $0.77 $0.99 $0.99 15,426
2020-10-29 $1.00 $1.00 $1.00 $1.00 $1.00 25
2020-10-28 $1.00 $1.00 $1.00 $1.00 $1.00 936
2020-10-27 $1.00 $1.07 $1.00 $1.02 $1.02 26,108
2020-10-26 $1.00 $1.02 $1.00 $1.02 $1.02 602
2020-10-23 $1.01 $1.01 $1.00 $1.00 $1.00 1,083
2020-10-22 $1.01 $1.01 $1.01 $1.01 $1.01 25
2020-10-21 $1.01 $1.01 $1.01 $1.01 $1.01 327
2020-10-20 $1.10 $1.10 $1.00 $1.09 $1.09 16,200
2020-10-19 $1.03 $1.10 $1.03 $1.10 $1.10 6,500
2020-10-16 $1.03 $1.08 $1.00 $1.06 $1.06 33,678
2020-10-15 $1.03 $1.03 $1.03 $1.03 $1.03 600
2020-10-14 $1.05 $1.05 $1.03 $1.03 $1.03 16,400
2020-10-13 $1.14 $1.16 $1.05 $1.05 $1.05 24,078
2020-10-12 $1.12 $1.12 $1.12 $1.12 $1.12 600
2020-10-09 $1.12 $1.15 $1.12 $1.15 $1.15 1,400
2020-10-08 $1.06 $1.06 $1.06 $1.06 $1.06 4,913
2020-10-07 $1.05 $1.07 $1.01 $1.02 $1.02 22,298
2020-10-06 $1.06 $1.06 $1.03 $1.04 $1.04 680
2020-10-05 $1.10 $1.12 $1.09 $1.09 $1.09 2,202
2020-10-02 $1.14 $1.14 $1.14 $1.14 $1.14 80
2020-10-01 $1.11 $1.14 $0.84 $1.14 $1.14 23,411
2020-09-30 $1.10 $1.10 $1.10 $1.10 $1.10 100
2020-09-29 $1.11 $1.11 $1.01 $1.01 $1.01 28,783
2020-09-28 $1.10 $1.12 $1.03 $1.12 $1.12 5,090
2020-09-25 $1.13 $1.14 $1.13 $1.14 $1.14 1,146
2020-09-24 $1.15 $1.19 $1.03 $1.04 $1.04 17,149
2020-09-23 $1.28 $1.28 $0.96 $1.05 $1.05 25,981
2020-09-22 $1.29 $1.30 $1.10 $1.10 $1.10 10,372
2020-09-21 $1.05 $1.25 $1.05 $1.12 $1.12 34,454
2020-09-18 $1.03 $1.05 $1.02 $1.02 $1.02 6,116
2020-09-17 $1.43 $1.43 $1.04 $1.04 $1.04 1,965
2020-09-16 $1.15 $1.15 $1.15 $1.15 $1.15 205
2020-09-15 $0.98 $0.98 $0.98 $0.98 $0.98 0
2020-09-14 $1.00 $1.14 $0.98 $0.98 $0.98 24,808
2020-09-11 $1.14 $1.22 $1.14 $1.16 $1.16 3,555
2020-09-10 $1.08 $1.17 $1.08 $1.13 $1.13 15,015
2020-09-09 $1.13 $1.33 $1.13 $1.16 $1.16 12,610
2020-09-08 $1.07 $1.08 $1.07 $1.07 $1.07 9,949
2020-09-04 $0.93 $1.18 $0.92 $1.13 $1.13 12,299
2020-09-03 $1.00 $1.04 $0.99 $0.99 $0.99 27,630
2020-09-02 $1.04 $1.15 $1.04 $1.15 $1.15 11,295
2020-09-01 $1.04 $1.05 $1.03 $1.03 $1.03 3,295
2020-08-31 $1.01 $1.05 $1.00 $1.02 $1.02 3,099
2020-08-28 $1.07 $1.07 $1.06 $1.07 $1.07 5,354
2020-08-27 $1.04 $1.15 $0.92 $1.10 $1.10 2,545
2020-08-26 $1.14 $1.15 $1.08 $1.08 $1.08 4,600
2020-08-25 $1.13 $1.13 $1.03 $1.10 $1.10 8,420
2020-08-24 $1.27 $1.41 $1.01 $1.05 $1.05 22,079
2020-08-21 $1.15 $1.16 $1.15 $1.16 $1.16 4,001
2020-08-20 $1.15 $1.15 $1.15 $1.15 $1.15 90
2020-08-19 $1.15 $1.20 $1.09 $1.15 $1.15 9,235
2020-08-18 $1.20 $1.20 $1.08 $1.09 $1.09 3,237
2020-08-17 $1.11 $1.28 $1.10 $1.25 $1.25 25,168
2020-08-14 $1.14 $1.15 $1.06 $1.10 $1.10 23,198
2020-08-13 $1.18 $1.24 $1.15 $1.15 $1.15 6,500
2020-08-12 $1.34 $1.40 $1.15 $1.30 $1.30 38,814
2020-08-11 $0.98 $1.34 $0.95 $1.20 $1.20 52,479
2020-08-10 $1.25 $1.40 $0.93 $1.22 $1.22 77,673
2020-08-07 $1.11 $1.21 $0.96 $1.21 $1.21 9,562
2020-08-06 $1.05 $1.06 $1.01 $1.06 $1.06 4,820
2020-08-05 $1.10 $1.10 $1.07 $1.07 $1.07 5,980
2020-08-04 $0.90 $1.16 $0.90 $1.02 $1.02 5,914
2020-08-03 $1.19 $1.20 $1.10 $1.19 $1.19 7,008
2020-07-31 $1.00 $1.30 $1.00 $1.10 $1.10 29,616
2020-07-30 $1.00 $1.10 $0.94 $1.00 $1.00 5,607
2020-07-29 $1.09 $1.09 $0.75 $0.97 $0.97 32,027
2020-07-28 $1.01 $1.10 $1.01 $1.07 $1.07 12,617
2020-07-27 $1.14 $1.15 $1.14 $1.14 $1.14 1,022
2020-07-24 $1.06 $1.09 $1.05 $1.05 $1.05 7,016
2020-07-23 $1.17 $1.17 $1.10 $1.10 $1.10 4,054
2020-07-22 $1.17 $1.17 $1.17 $1.17 $1.17 20
2020-07-21 $1.17 $1.18 $1.17 $1.17 $1.17 10,100
2020-07-20 $1.03 $1.03 $1.03 $1.03 $1.03 1,400
2020-07-17 $1.25 $1.25 $1.19 $1.19 $1.19 620
2020-07-16 $1.05 $1.05 $1.05 $1.05 $1.05 10
2020-07-15 $1.20 $1.20 $1.05 $1.05 $1.05 4,500
2020-07-14 $1.09 $1.15 $1.06 $1.14 $1.14 6,600
2020-07-13 $1.09 $1.09 $1.09 $1.09 $1.09 5,200
2020-07-10 $1.22 $1.30 $1.13 $1.13 $1.13 3,300
2020-07-09 $1.20 $1.20 $1.20 $1.20 $1.20 10,400
2020-07-08 $1.30 $1.30 $1.30 $1.30 $1.30 5,800
2020-07-07 $1.20 $1.21 $1.20 $1.20 $1.20 28,900
2020-07-06 $1.50 $1.50 $1.31 $1.31 $1.31 620
2020-07-02 $1.10 $1.18 $1.10 $1.10 $1.10 6,495
2020-07-01 $1.12 $1.30 $1.12 $1.12 $1.12 41,397
2020-06-30 $1.23 $1.25 $1.12 $1.13 $1.13 26,376
2020-06-29 $1.50 $1.50 $1.09 $1.18 $1.18 2,803
2020-06-26 $1.45 $1.45 $1.21 $1.25 $1.25 41,263
2020-06-25 $1.11 $1.37 $1.08 $1.37 $1.37 169,012
2020-06-24 $1.25 $1.25 $0.96 $1.05 $1.05 467,273
2020-06-23 $1.44 $1.44 $1.25 $1.25 $1.25 10,572
2020-06-22 $1.50 $1.50 $1.06 $1.20 $1.20 50,233
2020-06-19 $1.60 $1.60 $1.10 $1.15 $1.15 47,400
2020-06-18 $0.99 $1.15 $0.79 $1.10 $1.10 138,435

VerifyMe Inc - Warrants (17/06/2025) (VRMEW) News Headlines

Recent VerifyMe Inc - Warrants (17/06/2025) (VRMEW) News
Similar Companies to VerifyMe Inc - Warrants (17/06/2025) (VRMEW) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.