$VRME: VerifyMe, Inc. - Common Stock
| |
2021-07-06
| | VRME | 2021-07-06 01:01:31 | | 4.62 | 3.93 | -4.53% | | VRME | 2021-07-06 07:01:31 | | 5.37 | 3.73 | -4.53% | | VRME | 2021-07-06 09:01:39 | | 4.20 | 3.73 | -4.53% | | VRME | 2021-07-06 10:01:40 | | 4.06 | 3.95 | -0.25% | | VRME | 2021-07-06 11:01:34 | | 4.04 | 3.97 | 0.00% | | VRME | 2021-07-06 12:01:36 | | 3.97 | 3.95 | -1.25% | | VRME | 2021-07-06 13:01:35 | | 3.96 | 3.88 | -1.25% | | VRME | 2021-07-06 14:01:41 | | 4.05 | 3.92 | -2.00% | | VRME | 2021-07-06 15:01:27 | | 4.04 | 3.93 | -2.00% | | VRME | 2021-07-06 16:01:26 | | 4.20 | 3.95 | -0.75% | | VRME | 2021-07-06 19:07:48 | | 4.43 | 3.82 | 0.51% | 2021-07-07
| | VRME | 2021-07-07 05:01:38 | | 4.43 | 3.76 | 0.51% | | VRME | 2021-07-07 09:01:26 | | 4.20 | 4.00 | 0.51% | | VRME | 2021-07-07 10:01:36 | | 4.06 | 3.98 | 1.51% | | VRME | 2021-07-07 11:01:44 | | 3.84 | 3.76 | -5.04% | | VRME | 2021-07-07 12:01:45 | | 3.84 | 3.81 | -3.02% | | VRME | 2021-07-07 13:01:31 | | 3.84 | 3.81 | -3.53% | | VRME | 2021-07-07 14:01:30 | | 3.84 | 3.76 | -4.03% | | VRME | 2021-07-07 16:01:32 | | 3.86 | 3.80 | -3.78% | | VRME | 2021-07-07 17:01:23 | | 4.20 | 3.76 | -3.78% | | VRME | 2021-07-07 19:10:24 | | 4.22 | 3.76 | -3.78% | | VRME | 2021-07-07 20:01:32 | | 4.61 | 3.75 | -3.78% | 2021-07-08
| | VRME | 2021-07-08 05:01:33 | | 3.86 | 3.75 | -3.78% | | VRME | 2021-07-08 09:01:33 | | 4.20 | 3.69 | -3.78% | | VRME | 2021-07-08 10:01:59 | | 3.76 | 3.66 | -2.36% | | VRME | 2021-07-08 11:01:51 | | 3.87 | 3.68 | -3.40% | | VRME | 2021-07-08 12:01:42 | | 3.80 | 3.72 | -2.36% | | VRME | 2021-07-08 13:01:30 | | 3.84 | 3.72 | -2.36% | | VRME | 2021-07-08 14:01:39 | | 3.75 | 3.70 | -2.36% | | VRME | 2021-07-08 15:01:26 | | 3.73 | 3.70 | -2.88% | | VRME | 2021-07-08 16:01:26 | | 3.69 | 3.63 | -4.71% | | VRME | 2021-07-08 17:01:20 | | 3.93 | 3.60 | -4.97% | | VRME | 2021-07-08 19:01:21 | | 3.93 | 3.60 | -3.20% | 2021-07-09
| | VRME | 2021-07-09 09:01:36 | | 3.75 | 3.50 | -3.20% | | VRME | 2021-07-09 10:01:40 | | 3.70 | 3.63 | -1.65% | | VRME | 2021-07-09 11:01:47 | | 3.72 | 3.66 | 1.10% | | VRME | 2021-07-09 12:01:31 | | 3.78 | 3.75 | 3.31% | | VRME | 2021-07-09 13:01:38 | | 3.79 | 3.76 | 3.58% | | VRME | 2021-07-09 14:01:31 | | 3.82 | 3.74 | 3.58% | | VRME | 2021-07-09 15:01:33 | | 3.91 | 3.80 | 5.51% | | VRME | 2021-07-09 16:01:33 | | 3.87 | 3.76 | 4.96% | | VRME | 2021-07-09 17:01:21 | | 3.89 | 3.79 | 4.96% | | VRME | 2021-07-09 19:09:02 | | 4.02 | 3.60 | 6.72% | 2021-07-12
| | VRME | 2021-07-12 07:01:31 | | 4.02 | 3.26 | 6.72% | | VRME | 2021-07-12 09:01:31 | | 4.10 | 3.50 | 13.73% | | VRME | 2021-07-12 10:01:44 | | 3.98 | 3.81 | 1.31% | | VRME | 2021-07-12 11:01:53 | | 3.87 | 3.80 | 1.57% | | VRME | 2021-07-12 12:01:35 | | 3.84 | 3.80 | 1.05% | | VRME | 2021-07-12 13:01:29 | | 3.82 | 3.80 | 1.05% | | VRME | 2021-07-12 14:01:39 | | 3.88 | 3.83 | 0.52% | | VRME | 2021-07-12 15:01:30 | | 3.86 | 3.83 | 0.52% | | VRME | 2021-07-12 16:01:44 | | 4.10 | 3.85 | 2.36% | | VRME | 2021-07-12 17:01:34 | | 4.10 | 3.68 | 2.36% | | VRME | 2021-07-12 19:08:36 | | 4.10 | 3.68 | 1.04% | 2021-07-13
| | VRME | 2021-07-13 06:01:12 | | 3.95 | 3.68 | -4.40% | | VRME | 2021-07-13 07:01:14 | | 5.27 | 3.68 | -4.40% | | VRME | 2021-07-13 09:01:26 | | 4.23 | 3.50 | -4.40% | | VRME | 2021-07-13 10:01:37 | | 3.88 | 3.80 | -0.26% | | VRME | 2021-07-13 11:01:35 | | 3.92 | 3.85 | -0.26% | | VRME | 2021-07-13 12:01:30 | | 3.90 | 3.85 | 0.51% | | VRME | 2021-07-13 13:01:23 | | 4.01 | 3.86 | 0.51% | | VRME | 2021-07-13 14:01:30 | | 3.91 | 3.80 | -0.77% | | VRME | 2021-07-13 15:01:21 | | 3.88 | 3.80 | -0.77% | | VRME | 2021-07-13 16:01:24 | | 3.88 | 3.82 | -1.79% | | VRME | 2021-07-13 17:01:17 | | 3.98 | 3.68 | -0.51% | | VRME | 2021-07-13 19:09:23 | | 3.98 | 3.68 | -0.26% | 2021-07-14
| | VRME | 2021-07-14 07:01:32 | | 12.91 | 3.25 | -0.26% | | VRME | 2021-07-14 09:01:30 | | 4.23 | 3.50 | -0.26% | | VRME | 2021-07-14 10:01:52 | | 3.90 | 3.86 | 1.55% | | VRME | 2021-07-14 11:01:46 | | 3.94 | 3.87 | 0.77% | | VRME | 2021-07-14 12:01:37 | | 3.85 | 3.81 | -0.52% | | VRME | 2021-07-14 13:01:37 | | 3.89 | 3.81 | -0.77% | | VRME | 2021-07-14 16:01:35 | | 3.83 | 3.77 | -2.06% | | VRME | 2021-07-14 17:01:27 | | 3.99 | 3.68 | -2.06% | | VRME | 2021-07-14 19:08:30 | | 3.99 | 3.68 | -3.55% | 2021-07-15
| | VRME | 2021-07-15 05:01:37 | | 3.99 | 3.20 | -3.55% | | VRME | 2021-07-15 09:01:28 | | 4.23 | 3.50 | -3.55% | | VRME | 2021-07-15 10:01:32 | | 3.72 | 3.66 | -3.68% | | VRME | 2021-07-15 11:01:40 | | 3.72 | 3.65 | -3.95% | | VRME | 2021-07-15 12:01:31 | | 3.69 | 3.62 | -3.95% | | VRME | 2021-07-15 13:01:42 | | 3.69 | 3.61 | -3.95% | | VRME | 2021-07-15 14:01:28 | | 3.67 | 3.58 | -5.00% | | VRME | 2021-07-15 15:01:36 | | 3.69 | 3.61 | -5.00% | | VRME | 2021-07-15 16:01:33 | | 3.66 | 3.61 | -3.68% | | VRME | 2021-07-15 17:01:43 | | 3.95 | 3.60 | -3.68% | | VRME | 2021-07-15 19:07:55 | | 3.95 | 3.60 | -2.92% | 2021-07-16
| | VRME | 2021-07-16 05:01:36 | | 3.95 | 3.43 | -2.92% | | VRME | 2021-07-16 06:01:23 | | 4.00 | 3.43 | -2.92% | | VRME | 2021-07-16 07:01:24 | | 3.95 | 3.43 | -2.92% | | VRME | 2021-07-16 09:01:30 | | 3.95 | 3.66 | -2.92% | | VRME | 2021-07-16 10:01:35 | | 3.68 | 3.60 | 1.09% | | VRME | 2021-07-16 11:01:31 | | 3.69 | 3.52 | 1.09% | | VRME | 2021-07-16 12:01:36 | | 3.68 | 3.58 | 1.09% | | VRME | 2021-07-16 13:01:25 | | 3.63 | 3.52 | 1.09% | | VRME | 2021-07-16 14:01:32 | | 3.57 | 3.52 | -2.73% | | VRME | 2021-07-16 15:01:33 | | 3.67 | 3.57 | -2.19% | | VRME | 2021-07-16 16:01:32 | | 3.62 | 3.55 | -1.64% | | VRME | 2021-07-16 17:01:25 | | 3.94 | 3.55 | -1.91% | | VRME | 2021-07-16 18:01:20 | | 3.94 | 3.51 | -1.91% | | VRME | 2021-07-16 19:09:11 | | 3.94 | 3.51 | -1.64% | 2021-07-19
| | VRME | 2021-07-19 09:01:30 | | 4.16 | 3.50 | -0.82% | | VRME | 2021-07-19 10:03:46 | | 3.67 | 3.50 | 0.28% | | VRME | 2021-07-19 11:06:17 | | 3.72 | 3.56 | 0.28% | | VRME | 2021-07-19 12:01:29 | | 3.79 | 3.65 | 3.34% | | VRME | 2021-07-19 13:01:29 | | 3.69 | 3.65 | 1.95% | | VRME | 2021-07-19 14:01:23 | | 3.71 | 3.67 | 2.51% | | VRME | 2021-07-19 15:01:27 | | 3.70 | 3.65 | 3.06% | | VRME | 2021-07-19 16:01:25 | | 3.71 | 3.65 | 1.67% | | VRME | 2021-07-19 17:01:34 | | 3.72 | 3.55 | 1.67% | | VRME | 2021-07-19 19:05:34 | | 3.72 | 3.55 | 4.29% | 2021-07-20
| | VRME | 2021-07-20 07:01:29 | | 5.10 | 3.55 | 4.29% | | VRME | 2021-07-20 08:01:25 | | 5.10 | 3.50 | 4.29% | | VRME | 2021-07-20 09:01:30 | | 4.11 | 3.50 | 4.29% | | VRME | 2021-07-20 10:01:36 | | 3.75 | 3.59 | 3.84% | | VRME | 2021-07-20 11:01:43 | | 3.69 | 3.59 | 0.82% | | VRME | 2021-07-20 12:01:45 | | 3.76 | 3.65 | 0.00% | | VRME | 2021-07-20 13:01:36 | | 3.69 | 3.60 | 0.00% | | VRME | 2021-07-20 14:01:21 | | 3.70 | 3.60 | 1.10% | | VRME | 2021-07-20 15:01:27 | | 3.81 | 3.66 | 1.37% | | VRME | 2021-07-20 16:01:30 | | 3.94 | 3.81 | 7.67% | | VRME | 2021-07-20 17:01:16 | | 4.00 | 3.63 | 6.58% | | VRME | 2021-07-20 19:02:12 | | 4.00 | 3.63 | 6.28% | 2021-07-21
| | VRME | 2021-07-21 09:01:33 | | 4.15 | 3.66 | 6.28% | | VRME | 2021-07-21 10:01:43 | | 4.00 | 3.86 | 1.03% | | VRME | 2021-07-21 11:01:35 | | 3.94 | 3.85 | 1.29% | | VRME | 2021-07-21 12:01:43 | | 3.94 | 3.88 | 1.03% | | VRME | 2021-07-21 13:01:25 | | 4.00 | 3.95 | 1.29% | | VRME | 2021-07-21 14:01:30 | | 4.00 | 3.97 | 2.57% | | VRME | 2021-07-21 15:01:21 | | 4.00 | 3.97 | 2.83% | | VRME | 2021-07-21 16:01:27 | | 4.00 | 3.99 | 2.83% | | VRME | 2021-07-21 17:01:25 | | 4.02 | 3.74 | 2.06% | | VRME | 2021-07-21 18:09:28 | | 4.02 | 3.64 | -4.63% | | VRME | 2021-07-21 19:01:07 | | 4.02 | 3.64 | -5.60% | 2021-07-22
| | VRME | 2021-07-22 07:01:34 | | 4.02 | 2.89 | -5.60% | | VRME | 2021-07-22 09:01:27 | | 4.25 | 3.66 | -5.60% | | VRME | 2021-07-22 10:01:27 | | 3.98 | 3.81 | 4.85% | | VRME | 2021-07-22 11:01:32 | | 4.00 | 3.81 | 4.85% | | VRME | 2021-07-22 12:01:33 | | 4.00 | 3.82 | 4.85% | | VRME | 2021-07-22 15:01:30 | | 3.96 | 3.89 | 6.20% | | VRME | 2021-07-22 16:01:27 | | 3.93 | 3.89 | 4.85% | | VRME | 2021-07-22 17:01:29 | | 4.03 | 3.66 | 4.85% | | VRME | 2021-07-22 19:05:09 | | 4.03 | 3.60 | 0.00% | 2021-07-23
| | VRME | 2021-07-23 09:01:30 | | 4.25 | 3.66 | 0.00% | | VRME | 2021-07-23 10:01:39 | | 3.99 | 3.96 | 2.57% | | VRME | 2021-07-23 11:01:40 | | 4.06 | 3.96 | 2.83% | | VRME | 2021-07-23 12:01:25 | | 3.98 | 3.82 | 2.31% | | VRME | 2021-07-23 13:01:37 | | 3.93 | 3.82 | 0.26% | | VRME | 2021-07-23 14:01:25 | | 3.93 | 3.82 | 1.03% | | VRME | 2021-07-23 15:01:26 | | 3.90 | 3.77 | -0.51% | | VRME | 2021-07-23 16:01:29 | | 3.92 | 3.80 | -1.03% | | VRME | 2021-07-23 17:01:22 | | 4.02 | 3.66 | -1.54% | | VRME | 2021-07-23 19:01:30 | | 4.02 | 3.55 | -1.29% | 2021-07-26
| | VRME | 2021-07-26 07:01:22 | | 5.70 | 3.55 | -1.29% | | VRME | 2021-07-26 09:01:29 | | 4.20 | 3.78 | -1.29% | | VRME | 2021-07-26 10:01:35 | | 3.89 | 3.71 | -0.52% | | VRME | 2021-07-26 11:01:40 | | 3.83 | 3.76 | -1.83% | | VRME | 2021-07-26 12:01:52 | | 3.83 | 3.78 | -1.83% | | VRME | 2021-07-26 13:01:37 | | 3.83 | 3.79 | -1.04% | | VRME | 2021-07-26 14:01:26 | | 4.00 | 3.86 | 1.04% | | VRME | 2021-07-26 16:01:28 | | 3.99 | 3.81 | 2.87% | | VRME | 2021-07-26 19:04:23 | | 3.99 | 3.81 | 3.14% | 2021-07-27
| | VRME | 2021-07-27 09:01:34 | | 4.11 | 3.66 | 3.14% | | VRME | 2021-07-27 10:01:22 | | 3.96 | 3.82 | -0.25% | | VRME | 2021-07-27 11:01:45 | | 3.94 | 3.72 | -0.25% | | VRME | 2021-07-27 12:01:31 | | 3.93 | 3.74 | -0.25% | | VRME | 2021-07-27 13:01:44 | | 3.94 | 3.82 | -2.79% | | VRME | 2021-07-27 14:01:28 | | 3.96 | 3.74 | -2.79% | | VRME | 2021-07-27 15:01:28 | | 3.94 | 3.82 | -1.27% | | VRME | 2021-07-27 16:01:37 | | 3.88 | 3.84 | -1.78% | | VRME | 2021-07-27 17:01:18 | | 3.99 | 3.81 | 0.25% | | VRME | 2021-07-27 19:04:51 | | 3.99 | 3.81 | 1.02% | 2021-07-28
| | VRME | 2021-07-28 09:01:29 | | 4.20 | 3.66 | 1.02% | | VRME | 2021-07-28 10:01:33 | | 3.93 | 3.84 | 0.00% | | VRME | 2021-07-28 11:01:27 | | 3.89 | 3.84 | 0.00% | | VRME | 2021-07-28 12:01:37 | | 3.94 | 3.84 | -2.03% | | VRME | 2021-07-28 13:01:33 | | 3.95 | 3.85 | -2.03% | | VRME | 2021-07-28 15:01:33 | | 3.95 | 3.87 | -2.03% | | VRME | 2021-07-28 16:01:40 | | 4.00 | 3.93 | -0.25% | | VRME | 2021-07-28 17:01:22 | | 4.02 | 3.81 | 1.27% | | VRME | 2021-07-28 19:04:31 | | 4.02 | 3.81 | 1.52% | 2021-07-29
| | VRME | 2021-07-29 09:01:33 | | 4.21 | 3.80 | 1.52% | | VRME | 2021-07-29 10:01:45 | | 4.00 | 3.88 | -0.25% | | VRME | 2021-07-29 11:01:31 | | 4.08 | 3.80 | -3.50% | | VRME | 2021-07-29 12:01:40 | | 3.87 | 3.80 | -3.50% | | VRME | 2021-07-29 13:01:32 | | 3.85 | 3.82 | -3.50% | | VRME | 2021-07-29 14:01:30 | | 3.84 | 3.80 | -3.50% | | VRME | 2021-07-29 15:01:27 | | 3.84 | 3.82 | -3.50% | | VRME | 2021-07-29 16:08:45 | | 4.00 | 3.80 | -4.00% | | VRME | 2021-07-29 19:03:57 | | 4.00 | 3.79 | -4.00% | 2021-07-30
| | VRME | 2021-07-30 09:01:33 | | 4.21 | 3.60 | -4.00% | | VRME | 2021-07-30 10:01:48 | | 3.97 | 3.82 | -0.78% | | VRME | 2021-07-30 11:01:31 | | 3.90 | 3.81 | 0.26% | | VRME | 2021-07-30 12:01:29 | | 3.96 | 3.86 | 0.26% | | VRME | 2021-07-30 14:01:22 | | 3.95 | 3.81 | 0.52% | | VRME | 2021-07-30 15:01:31 | | 3.98 | 3.81 | 0.52% | | VRME | 2021-07-30 16:01:20 | | 3.90 | 3.84 | 1.04% | | VRME | 2021-07-30 17:01:37 | | 3.98 | 3.79 | 0.78% | 2021-08-02
| | VRME | 2021-08-02 07:01:32 | | 5.77 | 3.55 | 0.78% | | VRME | 2021-08-02 09:01:43 | | 4.24 | 3.87 | 0.78% | | VRME | 2021-08-02 10:01:30 | | 3.89 | 3.83 | -0.52% | | VRME | 2021-08-02 11:01:49 | | 3.93 | 3.85 | 0.00% | | VRME | 2021-08-02 12:01:35 | | 4.02 | 3.82 | 1.29% | | VRME | 2021-08-02 13:01:36 | | 4.01 | 3.82 | 1.29% | | VRME | 2021-08-02 14:01:27 | | 4.03 | 3.87 | 1.29% | | VRME | 2021-08-02 16:01:38 | | 4.01 | 3.97 | 2.58% | | VRME | 2021-08-02 17:01:21 | | 4.02 | 3.79 | 2.58% | | VRME | 2021-08-02 19:01:17 | | 4.02 | 3.79 | 3.12% | 2021-08-03
| | VRME | 2021-08-03 09:01:34 | | 4.24 | 3.66 | 3.12% | | VRME | 2021-08-03 10:01:31 | | 3.92 | 3.88 | -0.76% | | VRME | 2021-08-03 11:01:43 | | 3.95 | 3.88 | -1.26% | | VRME | 2021-08-03 12:01:50 | | 3.92 | 3.88 | -1.26% | | VRME | 2021-08-03 13:01:35 | | 3.95 | 3.88 | -1.26% | | VRME | 2021-08-03 14:01:29 | | 3.94 | 3.88 | -1.26% | | VRME | 2021-08-03 15:01:36 | | 4.02 | 3.90 | -0.76% | | VRME | 2021-08-03 16:01:40 | | 4.01 | 3.90 | -1.01% | | VRME | 2021-08-03 17:01:31 | | 4.02 | 3.86 | -0.76% | | VRME | 2021-08-03 19:04:25 | | 4.02 | 3.86 | 1.55% | 2021-08-04
| | VRME | 2021-08-04 08:01:40 | | 199999.99 | 0.01 | 1.55% | | VRME | 2021-08-04 09:01:41 | | 4.24 | 3.65 | 1.55% | | VRME | 2021-08-04 10:01:58 | | 3.99 | 3.92 | 0.00% | | VRME | 2021-08-04 11:01:48 | | 3.96 | 3.91 | -1.02% | | VRME | 2021-08-04 12:01:38 | | 3.95 | 3.91 | -1.02% | | VRME | 2021-08-04 13:01:29 | | 3.93 | 3.91 | -1.02% | | VRME | 2021-08-04 14:01:36 | | 3.92 | 3.86 | -1.02% | | VRME | 2021-08-04 15:01:27 | | 3.95 | 3.87 | -1.02% | | VRME | 2021-08-04 16:01:29 | | 3.92 | 3.87 | -1.02% | | VRME | 2021-08-04 17:01:26 | | 4.02 | 3.60 | -1.27% |
|