$VRME: VerifyMe, Inc. - Common Stock
2024-03-21 VRME 2024-03-21 05:01:40 1.48 0.53 3.94% VRME 2024-03-21 07:01:31 1.48 1.32 3.94% VRME 2024-03-21 08:01:49 1.48 1.05 -0.79% VRME 2024-03-21 08:05:22 8-K Sec report https://www.sec.gov/Archives/edgar/data/1104038/000121465924004915/0001214659-24-004915-index.htm 8-K - VerifyMe, Inc. (0001104038) (Filer) VRME 2024-03-21 09:01:17 1.48 1.15 -0.79% VRME 2024-03-21 10:01:49 1.38 1.31 3.15% VRME 2024-03-21 11:01:30 1.35 1.33 3.15% VRME 2024-03-21 12:02:01 1.34 1.31 -0.79% VRME 2024-03-21 13:01:24 1.35 1.29 -0.79% VRME 2024-03-21 14:01:36 1.34 1.29 -0.79% VRME 2024-03-21 16:01:38 1.39 1.30 0.00% VRME 2024-03-21 17:01:21 1.39 1.28 0.00% VRME 2024-03-21 20:01:51 0.00 0.00 0.00% 2024-03-22 VRME 2024-03-22 05:01:18 1.61 0.53 0.00% VRME 2024-03-22 07:01:20 1.50 1.01 0.00% VRME 2024-03-22 10:02:04 1.35 1.27 -1.50% VRME 2024-03-22 11:01:33 1.41 1.34 2.26% VRME 2024-03-22 12:01:48 1.40 1.32 2.26% VRME 2024-03-22 13:01:32 1.39 1.27 -1.50% VRME 2024-03-22 14:01:29 1.38 1.30 -1.50% VRME 2024-03-22 15:01:31 1.36 1.35 1.50% VRME 2024-03-22 16:01:49 1.39 1.28 3.01% VRME 2024-03-22 17:01:23 1.39 1.28 3.03% VRME 2024-03-22 18:01:24 1.39 1.28 3.79% VRME 2024-03-22 20:01:46 0.00 0.00 3.79% 2024-03-25 VRME 2024-03-25 05:01:38 1.61 1.25 3.79% VRME 2024-03-25 09:01:20 1.60 1.25 3.79% VRME 2024-03-25 10:02:05 1.42 1.32 0.76% VRME 2024-03-25 11:01:30 1.38 1.32 0.00% VRME 2024-03-25 12:01:52 1.36 1.30 -1.52% VRME 2024-03-25 13:01:40 1.37 1.35 -1.52% VRME 2024-03-25 14:01:50 1.38 1.31 -0.76% VRME 2024-03-25 15:01:40 1.42 1.36 0.00% VRME 2024-03-25 16:01:39 1.45 1.35 4.55% VRME 2024-03-25 17:01:22 1.45 1.35 4.41% VRME 2024-03-25 18:01:16 1.49 1.32 4.41% VRME 2024-03-25 20:01:48 0.00 0.00 4.41% 2024-03-26 VRME 2024-03-26 05:01:17 1.51 0.57 4.41% VRME 2024-03-26 07:01:19 1.51 1.21 4.41% VRME 2024-03-26 10:01:49 1.44 1.38 -0.74% VRME 2024-03-26 11:01:26 1.41 1.39 -2.21% VRME 2024-03-26 12:01:40 1.41 1.38 0.00% VRME 2024-03-26 13:01:34 1.44 1.39 0.00% VRME 2024-03-26 14:01:53 1.44 1.40 0.00% VRME 2024-03-26 15:01:12 1.44 1.40 -1.47% VRME 2024-03-26 16:01:43 1.44 1.38 2.21% VRME 2024-03-26 17:01:16 1.49 1.35 4.23% VRME 2024-03-26 19:01:14 1.47 1.35 4.23% VRME 2024-03-26 20:01:41 0.00 0.00 4.23% 2024-03-27 VRME 2024-03-27 05:01:17 1.62 0.58 4.23% VRME 2024-03-27 06:01:45 1.61 0.58 4.23% VRME 2024-03-27 07:01:29 1.61 1.29 4.23% VRME 2024-03-27 08:01:46 1.51 1.25 4.23% VRME 2024-03-27 09:01:32 1.51 1.24 4.23% VRME 2024-03-27 10:01:45 1.44 1.41 -0.70% VRME 2024-03-27 11:01:25 1.45 1.42 -0.70% VRME 2024-03-27 12:02:00 1.45 1.40 -0.70% VRME 2024-03-27 13:01:29 1.44 1.40 0.70% VRME 2024-03-27 14:01:48 1.45 1.39 0.70% VRME 2024-03-27 15:01:04 1.45 1.43 0.70% VRME 2024-03-27 16:01:14 1.49 1.41 2.11% VRME 2024-03-27 17:01:02 1.49 1.41 2.10% VRME 2024-03-27 20:01:43 0.00 0.00 2.10% 2024-03-28 VRME 2024-03-28 05:01:26 1.61 0.58 2.10% VRME 2024-03-28 07:01:23 1.56 1.24 2.10% VRME 2024-03-28 08:01:52 1.56 1.24 -0.70% VRME 2024-03-28 09:01:23 1.56 1.24 0.00% VRME 2024-03-28 10:01:30 1.45 1.41 0.00% VRME 2024-03-28 11:01:30 1.43 1.41 -2.10% VRME 2024-03-28 12:01:58 1.43 1.41 -1.40% VRME 2024-03-28 13:01:20 1.43 1.40 -2.80% VRME 2024-03-28 15:01:18 1.42 1.39 -2.80% VRME 2024-03-28 16:01:38 1.43 1.39 -2.80% VRME 2024-03-28 17:01:25 1.43 1.39 -2.78% VRME 2024-03-28 20:01:22 0.00 0.00 -2.78% 2024-03-29 VRME 2024-03-29 17:08:13 10-K Sec report https://www.sec.gov/Archives/edgar/data/1104038/000121465924005643/0001214659-24-005643-index.htm 10-K - VerifyMe, Inc. (0001104038) (Filer) 2024-04-01 VRME 2024-04-01 05:01:42 1.61 1.18 -2.78% VRME 2024-04-01 07:01:23 1.56 1.28 -2.78% VRME 2024-04-01 10:01:36 1.45 1.39 0.00% VRME 2024-04-01 11:01:31 1.41 1.39 0.00% VRME 2024-04-01 13:01:27 1.42 1.40 1.39% VRME 2024-04-01 14:01:50 1.42 1.35 0.00% VRME 2024-04-01 15:01:20 1.42 1.38 0.00% VRME 2024-04-01 16:01:44 1.49 1.42 4.17% VRME 2024-04-01 17:01:11 1.49 1.42 4.29% VRME 2024-04-01 18:01:40 1.49 1.38 4.29% VRME 2024-04-01 20:01:31 0.00 0.00 4.29% 2024-04-02 VRME 2024-04-02 05:01:17 1.60 1.18 4.29% VRME 2024-04-02 07:01:21 1.60 1.24 4.29% VRME 2024-04-02 08:01:38 1.60 1.25 4.29% VRME 2024-04-02 09:01:19 1.60 1.26 4.29% VRME 2024-04-02 10:01:54 1.51 1.45 -0.71% VRME 2024-04-02 11:01:22 1.49 1.44 -0.71% VRME 2024-04-02 12:01:48 1.46 1.44 -0.71% VRME 2024-04-02 14:01:44 1.48 1.45 -1.43% VRME 2024-04-02 15:01:19 1.48 1.41 -1.43% VRME 2024-04-02 16:01:53 1.49 1.42 0.00% VRME 2024-04-02 17:01:31 1.49 1.41 0.00% VRME 2024-04-02 18:01:33 1.48 1.41 0.00% VRME 2024-04-02 19:01:29 1.48 1.41 -2.74% VRME 2024-04-02 20:01:47 0.00 0.00 -2.74% 2024-04-03 VRME 2024-04-03 05:01:14 1.60 1.18 -2.74% VRME 2024-04-03 07:01:29 1.60 1.24 -2.74% VRME 2024-04-03 09:01:18 1.60 1.40 -2.74% VRME 2024-04-03 10:01:44 1.46 1.45 -1.37% VRME 2024-04-03 11:01:33 1.47 1.45 -1.37% VRME 2024-04-03 12:01:36 1.49 1.45 -1.37% VRME 2024-04-03 16:01:42 1.49 1.36 0.00% VRME 2024-04-03 20:01:38 0.00 0.00 0.00% 2024-04-04 VRME 2024-04-04 05:01:22 1.61 1.18 0.00% VRME 2024-04-04 07:01:35 1.61 1.25 0.00% VRME 2024-04-04 09:01:34 1.61 1.37 0.00% VRME 2024-04-04 10:01:52 1.50 1.46 -1.35% VRME 2024-04-04 11:01:28 1.47 1.46 -0.68% VRME 2024-04-04 12:01:44 1.48 1.47 -0.68% VRME 2024-04-04 13:01:26 1.47 1.46 -0.68% VRME 2024-04-04 14:01:46 1.51 1.45 0.00% VRME 2024-04-04 15:01:36 1.51 1.47 0.00% VRME 2024-04-04 16:01:59 1.53 1.37 1.35% VRME 2024-04-04 17:01:31 1.48 1.37 1.35% VRME 2024-04-04 18:01:39 1.48 1.37 0.00% VRME 2024-04-04 19:01:32 1.53 1.37 0.00% VRME 2024-04-04 20:01:47 0.00 0.00 3.38% 2024-04-05 VRME 2024-04-05 05:01:29 1.88 1.18 3.38% VRME 2024-04-05 07:01:28 1.67 1.25 3.38% VRME 2024-04-05 09:01:26 1.53 1.26 2.03% VRME 2024-04-05 10:01:51 1.55 1.48 -0.68% VRME 2024-04-05 11:01:30 1.51 1.47 -1.35% VRME 2024-04-05 12:01:47 1.53 1.47 -1.35% VRME 2024-04-05 14:01:50 1.53 1.48 -1.35% VRME 2024-04-05 15:01:24 1.52 1.48 -1.35% VRME 2024-04-05 16:01:51 1.53 1.48 0.00% VRME 2024-04-05 17:01:23 1.53 1.48 -1.35% VRME 2024-04-05 18:01:47 1.53 1.42 -1.35% VRME 2024-04-05 20:01:39 0.00 0.00 -1.35% 2024-04-08 VRME 2024-04-08 05:01:39 2.06 1.18 -1.35% VRME 2024-04-08 07:01:29 1.58 1.25 -1.35% VRME 2024-04-08 09:02:08 1.58 0.00 -1.35% VRME 2024-04-08 10:01:56 1.51 1.47 -1.35% VRME 2024-04-08 11:01:28 1.51 1.43 -5.41% VRME 2024-04-08 12:01:55 1.48 1.42 -2.70% VRME 2024-04-08 13:01:19 1.51 1.44 -2.70% VRME 2024-04-08 14:01:44 1.53 1.47 -2.70% VRME 2024-04-08 15:01:17 1.59 1.56 5.41% VRME 2024-04-08 16:01:56 1.68 1.42 10.81% VRME 2024-04-08 17:01:19 1.68 1.42 10.67% VRME 2024-04-08 18:01:55 1.68 1.32 10.67% VRME 2024-04-08 20:01:40 0.00 0.00 10.67% 2024-04-09 VRME 2024-04-09 05:01:28 2.06 1.51 10.67% VRME 2024-04-09 07:01:43 1.79 1.51 10.67% VRME 2024-04-09 10:01:38 1.69 1.59 0.00% VRME 2024-04-09 11:01:21 1.65 1.59 -4.00% VRME 2024-04-09 12:01:44 1.64 1.59 -4.00% VRME 2024-04-09 14:01:54 1.62 1.59 -4.00% VRME 2024-04-09 15:01:45 1.62 1.60 -4.00% VRME 2024-04-09 16:02:03 1.65 1.57 -2.00% VRME 2024-04-09 17:01:28 1.65 1.57 -1.82% VRME 2024-04-09 18:01:37 1.65 1.48 -1.82% VRME 2024-04-09 20:01:35 0.00 0.00 -1.82% 2024-04-10 VRME 2024-04-10 05:01:24 1.66 1.18 -1.82% VRME 2024-04-10 07:01:27 1.66 1.38 -1.82% VRME 2024-04-10 10:01:52 1.60 1.56 -0.61% VRME 2024-04-10 11:01:23 1.65 1.60 0.61% VRME 2024-04-10 12:01:31 1.65 1.60 -1.21% VRME 2024-04-10 13:01:35 1.65 1.60 0.61% VRME 2024-04-10 16:01:47 1.65 1.32 -2.42% VRME 2024-04-10 17:01:20 1.65 1.32 -2.47% VRME 2024-04-10 20:01:41 0.00 0.00 -2.47% 2024-04-11 VRME 2024-04-11 05:01:35 1.87 1.18 -2.47% VRME 2024-04-11 07:01:25 1.81 1.25 -2.47% VRME 2024-04-11 08:01:51 1.79 1.25 -2.47% VRME 2024-04-11 09:01:18 0.00 0.00 -2.47% VRME 2024-04-11 10:01:43 1.64 1.60 1.85% VRME 2024-04-11 11:01:17 1.64 1.59 1.85% VRME 2024-04-11 12:01:44 1.52 1.48 -0.62% VRME 2024-04-11 13:01:23 1.60 1.53 -4.94% VRME 2024-04-11 14:01:43 1.55 1.53 -4.94% VRME 2024-04-11 15:01:27 1.62 1.56 -4.94% VRME 2024-04-11 16:01:33 1.65 1.50 -4.94% VRME 2024-04-11 17:01:28 1.65 1.50 -5.00% VRME 2024-04-11 20:01:53 0.00 0.00 -5.00% 2024-04-12 VRME 2024-04-12 04:01:57 0.00 1.57 -5.00% VRME 2024-04-12 05:01:37 1.87 1.57 -5.00% VRME 2024-04-12 07:01:24 1.65 1.57 -5.00% VRME 2024-04-12 09:01:01 1.79 1.53 -5.00% VRME 2024-04-12 10:02:04 1.59 1.56 -0.63% VRME 2024-04-12 11:01:32 1.59 1.55 0.00% VRME 2024-04-12 13:01:15 1.58 1.55 0.00% VRME 2024-04-12 14:01:38 1.58 1.55 1.25% VRME 2024-04-12 15:01:20 1.67 1.55 1.88% VRME 2024-04-12 16:01:58 1.67 1.55 0.00% VRME 2024-04-12 17:01:32 1.67 1.56 0.00% VRME 2024-04-12 20:01:39 0.00 0.00 0.00% 2024-04-15 VRME 2024-04-15 05:01:19 2.06 1.18 0.00% VRME 2024-04-15 07:01:23 1.81 1.40 0.00% VRME 2024-04-15 09:01:10 1.65 1.40 0.00% VRME 2024-04-15 10:01:47 1.59 1.52 1.92% VRME 2024-04-15 11:01:32 1.65 1.57 1.92% VRME 2024-04-15 12:01:53 1.59 1.55 1.92% VRME 2024-04-15 13:01:32 1.69 1.59 1.92% VRME 2024-04-15 14:01:40 1.66 1.60 5.77% VRME 2024-04-15 15:01:25 1.64 1.56 5.77% VRME 2024-04-15 16:01:40 1.64 1.55 -1.28% VRME 2024-04-15 20:01:43 0.00 0.00 -1.28% 2024-04-16 VRME 2024-04-16 05:01:16 2.06 1.18 -1.28% VRME 2024-04-16 07:01:20 1.81 1.40 -1.28% VRME 2024-04-16 09:01:14 1.67 1.40 -1.28% VRME 2024-04-16 10:01:40 1.59 1.54 -1.92% VRME 2024-04-16 11:01:22 1.59 1.56 -1.92% VRME 2024-04-16 12:01:44 1.59 1.56 1.28% VRME 2024-04-16 13:01:06 1.60 1.55 1.28% VRME 2024-04-16 14:01:43 1.63 1.58 1.92% VRME 2024-04-16 15:01:30 1.63 1.59 2.56% VRME 2024-04-16 16:01:47 1.61 1.58 -0.64% VRME 2024-04-16 18:01:43 1.61 1.53 -0.64% VRME 2024-04-16 20:01:47 0.00 0.00 -0.64% 2024-04-17 VRME 2024-04-17 05:01:28 2.06 1.18 -0.64% VRME 2024-04-17 07:01:27 1.81 1.40 -0.64% VRME 2024-04-17 10:01:52 1.65 1.52 0.00% VRME 2024-04-17 11:01:18 1.63 1.55 0.00% VRME 2024-04-17 12:01:42 1.59 1.54 0.00% VRME 2024-04-17 13:01:23 1.56 1.54 -2.55% VRME 2024-04-17 14:01:47 1.56 1.54 -3.18% VRME 2024-04-17 15:01:19 1.60 1.55 -0.64% VRME 2024-04-17 16:01:53 1.61 1.32 0.00% VRME 2024-04-17 17:01:35 1.61 1.42 0.00% VRME 2024-04-17 20:01:40 0.00 0.00 0.00% 2024-04-18 VRME 2024-04-18 05:01:21 2.06 1.18 0.00% VRME 2024-04-18 07:01:20 1.70 1.43 0.00% VRME 2024-04-18 10:01:48 1.60 1.54 -0.63% VRME 2024-04-18 11:01:13 1.60 1.56 -0.63% VRME 2024-04-18 13:01:37 1.59 1.56 -0.63% VRME 2024-04-18 14:01:48 1.60 1.56 -0.63% VRME 2024-04-18 16:01:42 1.61 1.32 -1.25% VRME 2024-04-18 17:01:25 1.61 1.41 -1.27% VRME 2024-04-18 20:01:50 0.00 0.00 -1.27% 2024-04-19 VRME 2024-04-19 05:01:17 2.06 1.42 -1.27% VRME 2024-04-19 07:01:40 1.81 1.42 -1.27% VRME 2024-04-19 10:02:05 1.59 1.55 -1.27% VRME 2024-04-19 12:01:47 1.59 1.57 -1.27% VRME 2024-04-19 13:01:35 1.56 1.50 -3.16% VRME 2024-04-19 14:01:44 1.52 1.48 -3.16% VRME 2024-04-19 15:01:25 1.52 1.50 -4.43% VRME 2024-04-19 16:01:53 1.57 1.32 -5.06% VRME 2024-04-19 17:01:25 1.56 1.38 -5.10% VRME 2024-04-19 18:01:39 1.61 1.38 -5.10% VRME 2024-04-19 20:01:46 0.00 0.00 -5.10%