$VRME: VerifyMe, Inc. - Common Stock
2025-05-15 VRME 2025-05-15 20:03:12 0.00 0.00 -1.39% 2025-05-16 VRME 2025-05-16 05:02:28 0.77 0.59 -1.39% VRME 2025-05-16 07:02:22 0.77 0.62 -1.39% VRME 2025-05-16 09:02:22 0.77 0.63 -1.39% VRME 2025-05-16 10:03:30 0.74 0.68 1.39% VRME 2025-05-16 11:02:18 0.74 0.70 0.00% VRME 2025-05-16 12:03:16 0.74 0.68 0.00% VRME 2025-05-16 13:02:26 0.74 0.70 0.00% VRME 2025-05-16 14:03:18 0.72 0.70 1.39% VRME 2025-05-16 15:02:19 0.72 0.69 2.78% VRME 2025-05-16 16:03:20 0.74 0.71 1.39% VRME 2025-05-16 17:02:22 0.74 0.64 1.43% VRME 2025-05-16 20:03:13 0.00 0.00 1.43% 2025-05-19 VRME 2025-05-19 05:02:21 0.77 0.61 1.43% VRME 2025-05-19 07:02:26 0.77 0.65 1.43% VRME 2025-05-19 10:03:22 0.70 0.68 0.00% VRME 2025-05-19 11:02:21 0.70 0.68 -1.43% VRME 2025-05-19 13:02:23 0.70 0.69 -1.43% VRME 2025-05-19 14:03:21 0.70 0.69 0.00% VRME 2025-05-19 16:03:23 0.76 0.65 0.00% VRME 2025-05-19 18:03:20 0.78 0.65 0.00% VRME 2025-05-19 19:02:17 0.81 0.65 0.00% VRME 2025-05-19 20:03:11 0.00 0.00 0.00% 2025-05-20 VRME 2025-05-20 04:03:21 0.00 0.69 0.00% VRME 2025-05-20 05:02:25 0.92 0.61 1.41% VRME 2025-05-20 06:03:16 0.78 0.70 2.82% VRME 2025-05-20 07:02:24 0.78 0.71 2.82% VRME 2025-05-20 08:03:20 0.70 0.69 1.41% VRME 2025-05-20 09:02:18 0.70 0.68 1.41% VRME 2025-05-20 10:03:21 0.74 0.69 1.41% VRME 2025-05-20 12:03:18 0.71 0.69 1.41% VRME 2025-05-20 13:02:20 0.71 0.70 1.41% VRME 2025-05-20 14:03:21 0.74 0.70 2.82% VRME 2025-05-20 15:02:23 0.74 0.71 2.82% VRME 2025-05-20 16:03:17 0.74 0.70 2.82% VRME 2025-05-20 17:02:22 0.74 0.70 2.86% VRME 2025-05-20 18:03:12 0.72 0.70 2.86% VRME 2025-05-20 20:03:18 0.00 0.00 1.43% 2025-05-21 VRME 2025-05-21 05:02:29 0.92 0.63 1.43% VRME 2025-05-21 06:03:16 0.92 0.64 1.43% VRME 2025-05-21 07:02:19 0.91 0.64 1.43% VRME 2025-05-21 08:03:30 0.92 0.64 1.43% VRME 2025-05-21 10:03:26 0.77 0.72 1.43% VRME 2025-05-21 11:02:23 0.74 0.71 1.43% VRME 2025-05-21 13:02:28 0.76 0.72 1.43% VRME 2025-05-21 14:03:29 0.75 0.71 1.43% VRME 2025-05-21 15:02:21 0.73 0.71 1.43% VRME 2025-05-21 16:03:23 0.75 0.67 2.86% VRME 2025-05-21 18:03:10 0.75 0.64 2.86% VRME 2025-05-21 20:03:22 0.00 0.00 2.86% 2025-05-22 VRME 2025-05-22 05:02:29 0.92 0.64 2.86% VRME 2025-05-22 06:03:25 0.88 0.75 7.14% VRME 2025-05-22 07:02:29 0.82 0.64 7.14% VRME 2025-05-22 09:02:32 0.81 0.64 7.14% VRME 2025-05-22 10:03:29 0.80 0.70 -1.43% VRME 2025-05-22 11:02:25 0.76 0.70 -1.43% VRME 2025-05-22 12:03:20 0.71 0.70 0.00% VRME 2025-05-22 13:02:24 0.72 0.71 0.00% VRME 2025-05-22 14:03:23 0.72 0.71 1.43% VRME 2025-05-22 15:02:24 0.72 0.71 0.00% VRME 2025-05-22 16:03:18 1.05 0.70 1.43% VRME 2025-05-22 17:02:16 0.82 0.70 1.39% VRME 2025-05-22 18:03:19 0.82 0.70 0.00% VRME 2025-05-22 19:02:15 0.77 0.64 0.00% VRME 2025-05-22 20:03:21 0.00 0.00 0.00% 2025-05-23 VRME 2025-05-23 05:02:30 0.82 0.58 0.00% VRME 2025-05-23 06:03:24 0.92 0.62 0.00% VRME 2025-05-23 07:02:29 0.82 0.64 0.00% VRME 2025-05-23 09:02:30 0.82 0.70 0.00% VRME 2025-05-23 10:03:24 0.74 0.70 0.00% VRME 2025-05-23 11:02:23 0.72 0.70 0.00% VRME 2025-05-23 12:03:23 0.76 0.70 0.00% VRME 2025-05-23 14:03:21 0.75 0.70 0.00% VRME 2025-05-23 15:02:21 0.72 0.70 0.00% VRME 2025-05-23 16:03:24 0.75 0.69 1.39% VRME 2025-05-23 17:02:27 0.79 0.63 1.41% VRME 2025-05-23 19:02:14 0.75 0.63 1.41% VRME 2025-05-23 20:03:13 0.00 0.00 1.41% 2025-05-27 VRME 2025-05-27 05:02:29 0.92 0.71 1.41% VRME 2025-05-27 06:03:24 0.84 0.77 8.45% VRME 2025-05-27 07:02:24 0.80 0.68 7.04% VRME 2025-05-27 08:03:19 0.77 0.68 7.04% VRME 2025-05-27 10:03:23 0.75 0.70 0.00% VRME 2025-05-27 11:02:32 0.73 0.68 0.00% VRME 2025-05-27 12:03:26 0.73 0.71 -2.82% VRME 2025-05-27 13:02:31 0.75 0.71 1.41% VRME 2025-05-27 14:03:22 0.73 0.71 1.41% VRME 2025-05-27 15:02:30 0.75 0.71 2.82% VRME 2025-05-27 16:03:29 0.80 0.70 1.41% VRME 2025-05-27 17:02:28 0.72 0.70 1.39% VRME 2025-05-27 20:03:18 0.00 0.00 1.39% 2025-05-28 VRME 2025-05-28 05:02:26 0.86 0.65 1.39% VRME 2025-05-28 06:03:25 0.86 0.72 1.39% VRME 2025-05-28 07:02:30 0.79 0.66 2.78% VRME 2025-05-28 08:03:27 0.82 0.66 2.78% VRME 2025-05-28 09:02:33 0.75 0.66 2.78% VRME 2025-05-28 10:03:28 0.75 0.70 2.78% VRME 2025-05-28 11:02:22 0.75 0.72 2.78% VRME 2025-05-28 12:03:25 0.74 0.71 2.78% VRME 2025-05-28 13:02:22 0.74 0.70 4.17% VRME 2025-05-28 15:02:21 0.74 0.70 2.78% VRME 2025-05-28 16:03:27 1.05 0.00 2.78% VRME 2025-05-28 17:02:12 0.79 0.65 2.82% VRME 2025-05-28 18:03:03 0.73 0.65 2.82% VRME 2025-05-28 20:03:04 0.00 0.00 2.82% 2025-05-29 VRME 2025-05-29 05:02:21 0.89 0.66 2.82% VRME 2025-05-29 06:03:18 0.83 0.66 2.82% VRME 2025-05-29 08:03:20 0.84 0.66 2.82% VRME 2025-05-29 09:02:21 0.81 0.66 1.41% VRME 2025-05-29 10:03:22 0.72 0.71 -1.41% VRME 2025-05-29 11:02:21 0.74 0.71 0.00% VRME 2025-05-29 13:02:19 0.74 0.72 0.00% VRME 2025-05-29 14:03:16 0.73 0.71 0.00% VRME 2025-05-29 16:03:18 0.89 0.71 0.00% VRME 2025-05-29 17:02:16 0.80 0.71 0.00% VRME 2025-05-29 19:02:12 0.81 0.66 0.00% VRME 2025-05-29 20:03:09 0.00 0.00 0.00% 2025-05-30 VRME 2025-05-30 05:02:19 0.80 0.64 0.00% VRME 2025-05-30 07:02:17 0.84 0.64 0.00% VRME 2025-05-30 08:03:19 0.77 0.64 0.00% VRME 2025-05-30 09:02:20 0.79 0.64 0.00% VRME 2025-05-30 10:03:18 0.74 0.71 0.00% VRME 2025-05-30 11:02:20 0.72 0.71 0.00% VRME 2025-05-30 13:02:18 0.72 0.71 1.39% VRME 2025-05-30 16:03:12 0.80 0.64 -1.39% VRME 2025-05-30 17:02:14 0.79 0.64 -1.39% VRME 2025-05-30 19:02:21 0.79 0.65 -1.39% VRME 2025-05-30 20:03:13 0.00 0.00 -1.39% 2025-06-02 VRME 2025-06-02 04:09:11 1.13 0.31 -1.39% VRME 2025-06-02 05:02:24 0.79 0.65 -1.39% VRME 2025-06-02 06:03:15 0.79 0.72 -1.39% VRME 2025-06-02 07:02:21 0.79 0.72 1.39% VRME 2025-06-02 09:02:19 0.79 0.65 1.39% VRME 2025-06-02 10:03:19 0.74 0.72 2.78% VRME 2025-06-02 12:03:13 0.74 0.72 4.17% VRME 2025-06-02 13:02:21 0.74 0.71 2.78% VRME 2025-06-02 14:03:45 0.74 0.73 2.78% VRME 2025-06-02 15:02:21 0.74 0.73 4.17% VRME 2025-06-02 16:03:17 1.05 0.50 2.78% VRME 2025-06-02 17:02:19 0.81 0.72 2.78% VRME 2025-06-02 20:03:14 0.00 0.00 2.78% 2025-06-03 VRME 2025-06-03 05:02:24 0.88 0.61 2.78% VRME 2025-06-03 06:03:22 0.88 0.66 2.78% VRME 2025-06-03 07:02:18 0.80 0.66 2.78% VRME 2025-06-03 10:03:21 0.74 0.73 2.78% VRME 2025-06-03 11:02:16 0.75 0.74 4.17% VRME 2025-06-03 12:03:21 0.75 0.73 1.39% VRME 2025-06-03 14:03:17 0.75 0.72 1.39% VRME 2025-06-03 15:02:17 0.75 0.74 4.17% VRME 2025-06-03 16:03:15 1.05 0.74 5.56% VRME 2025-06-03 17:02:19 0.82 0.74 5.56% VRME 2025-06-03 20:03:12 0.00 0.00 5.56% 2025-06-04 VRME 2025-06-04 04:03:17 0.76 0.00 5.56% VRME 2025-06-04 05:02:21 0.76 0.69 2.78% VRME 2025-06-04 06:03:18 0.76 0.68 2.78% VRME 2025-06-04 09:02:22 0.76 0.69 2.78% VRME 2025-06-04 10:03:16 0.76 0.74 1.39% VRME 2025-06-04 11:02:17 0.76 0.73 2.78% VRME 2025-06-04 12:03:15 0.79 0.76 2.78% VRME 2025-06-04 13:02:21 0.79 0.74 4.17% VRME 2025-06-04 14:03:16 0.81 0.78 6.94% VRME 2025-06-04 15:02:18 0.83 0.73 11.11% VRME 2025-06-04 16:03:17 0.89 0.72 8.33% VRME 2025-06-04 17:02:15 0.88 0.72 8.00% VRME 2025-06-04 20:03:24 0.00 0.00 8.00% 2025-06-05 VRME 2025-06-05 05:02:22 0.91 0.73 8.00% VRME 2025-06-05 07:02:20 0.87 0.68 8.00% VRME 2025-06-05 09:02:20 0.87 0.73 8.00% VRME 2025-06-05 10:03:24 0.81 0.80 2.67% VRME 2025-06-05 11:02:17 0.80 0.77 0.00% VRME 2025-06-05 13:02:20 0.80 0.77 1.33% VRME 2025-06-05 14:03:22 0.81 0.77 2.67% VRME 2025-06-05 15:02:22 0.81 0.79 2.67% VRME 2025-06-05 16:03:24 0.89 0.51 0.00% VRME 2025-06-05 17:02:19 0.87 0.72 0.00% VRME 2025-06-05 20:03:22 0.00 0.00 0.00% 2025-06-06 VRME 2025-06-06 05:02:18 0.91 0.69 0.00% VRME 2025-06-06 06:03:25 0.91 0.76 0.00% VRME 2025-06-06 07:02:20 0.88 0.76 0.00% VRME 2025-06-06 10:03:25 0.80 0.79 0.00% VRME 2025-06-06 11:02:24 0.83 0.79 0.00% VRME 2025-06-06 12:03:23 0.82 0.79 3.80% VRME 2025-06-06 13:02:22 0.84 0.82 3.80% VRME 2025-06-06 14:03:23 0.84 0.82 5.06% VRME 2025-06-06 17:02:18 0.84 0.82 5.00% VRME 2025-06-06 18:03:19 0.84 0.79 3.75% VRME 2025-06-06 20:03:17 0.00 0.00 3.75% 2025-06-09 VRME 2025-06-09 04:03:18 1.01 0.00 3.75% VRME 2025-06-09 05:02:27 0.90 0.75 3.75% VRME 2025-06-09 06:03:19 0.90 0.71 3.75% VRME 2025-06-09 08:03:23 0.88 0.72 3.75% VRME 2025-06-09 09:02:21 0.89 0.74 3.75% VRME 2025-06-09 10:03:19 0.84 0.82 1.25% VRME 2025-06-09 11:02:23 0.83 0.81 0.00% VRME 2025-06-09 12:03:16 0.84 0.79 1.25% VRME 2025-06-09 13:02:21 0.83 0.79 1.25% VRME 2025-06-09 14:03:20 0.84 0.79 1.25% VRME 2025-06-09 15:02:20 0.82 0.78 1.25% VRME 2025-06-09 16:03:18 0.84 0.12 0.00% VRME 2025-06-09 18:03:16 0.90 0.73 0.00% VRME 2025-06-09 19:02:17 0.91 0.73 0.00% VRME 2025-06-09 20:03:13 0.00 0.00 0.00% 2025-06-10 VRME 2025-06-10 04:03:20 0.00 0.77 0.00% VRME 2025-06-10 05:02:18 0.91 0.77 0.00% VRME 2025-06-10 07:02:20 0.90 0.77 0.00% VRME 2025-06-10 08:03:21 0.89 0.77 0.00% VRME 2025-06-10 10:03:23 0.83 0.78 -1.20% VRME 2025-06-10 11:02:20 0.83 0.77 -1.20% VRME 2025-06-10 12:03:22 0.81 0.79 -1.20% VRME 2025-06-10 13:02:22 0.80 0.77 -1.20% VRME 2025-06-10 14:03:16 0.79 0.77 -2.41% VRME 2025-06-10 15:02:17 0.83 0.75 -4.82% VRME 2025-06-10 16:03:15 0.84 0.76 0.00% VRME 2025-06-10 17:02:14 0.84 0.70 0.00% VRME 2025-06-10 18:03:14 0.86 0.70 0.00% VRME 2025-06-10 20:03:13 0.00 0.00 0.00% 2025-06-11 VRME 2025-06-11 04:03:15 0.00 0.77 0.00% VRME 2025-06-11 05:02:20 0.91 0.77 0.00% VRME 2025-06-11 07:02:17 0.90 0.77 0.00% VRME 2025-06-11 10:03:23 0.80 0.79 -1.23% VRME 2025-06-11 11:02:20 0.80 0.78 -1.23% VRME 2025-06-11 12:03:15 0.82 0.78 0.00% VRME 2025-06-11 14:03:15 0.82 0.77 0.00% VRME 2025-06-11 15:02:17 0.82 0.77 -3.70% VRME 2025-06-11 16:03:14 0.84 0.00 -2.47% VRME 2025-06-11 17:02:11 0.84 0.70 -2.50% VRME 2025-06-11 18:03:10 0.87 0.70 -2.50% VRME 2025-06-11 20:03:09 0.00 0.00 -2.50% 2025-06-12 VRME 2025-06-12 05:02:20 0.88 0.67 -2.50% VRME 2025-06-12 06:03:21 0.88 0.66 -2.50% VRME 2025-06-12 07:02:21 0.88 0.70 -2.50% VRME 2025-06-12 10:03:20 0.83 0.77 2.50% VRME 2025-06-12 11:02:19 0.79 0.75 0.00% VRME 2025-06-12 12:03:21 0.78 0.75 0.00% VRME 2025-06-12 13:02:17 0.78 0.76 0.00% VRME 2025-06-12 14:03:15 0.77 0.76 0.00% VRME 2025-06-12 15:02:17 0.80 0.74 0.00% VRME 2025-06-12 16:03:11 0.84 0.73 -3.75% VRME 2025-06-12 17:02:18 0.84 0.73 -3.90% VRME 2025-06-12 18:03:14 0.85 0.73 -3.90% VRME 2025-06-12 19:02:11 0.84 0.73 -3.90% VRME 2025-06-12 20:03:11 0.00 0.00 -3.90% 2025-06-13 VRME 2025-06-13 12:03:16 0.76 0.73 -1.30% VRME 2025-06-13 13:02:21 0.76 0.72 -1.30% VRME 2025-06-13 14:03:19 0.75 0.73 0.00% VRME 2025-06-13 15:02:21 0.75 0.74 0.00% VRME 2025-06-13 16:03:22 0.80 0.72 2.60% VRME 2025-06-13 17:02:15 0.79 0.67 2.63% VRME 2025-06-13 18:03:15 0.85 0.67 2.63% VRME 2025-06-13 19:02:18 0.84 0.67 2.63% VRME 2025-06-13 20:03:18 0.00 0.00 2.63%