Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verb Technology Company (NQ: VERB )

0.1970 +0.0325 (+19.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2024 0.1690 0.2015 0.1650 0.1970 56,532,656 +0.03(+19.76%)
May 31, 2024 0.1468 0.1795 0.1461 0.1645 76,664,424 +0.01(+3.98%)
May 30, 2024 0.1655 0.1945 0.1400 0.1582 165,145,680 -0.00(-1.86%)
May 29, 2024 0.1474 0.1680 0.1385 0.1612 50,057,512 +0.02(+15.06%)
May 28, 2024 0.1440 0.1455 0.1385 0.1401 7,119,791 -0.01(-5.02%)
May 24, 2024 0.1411 0.1510 0.1326 0.1475 8,649,609 +0.01(+5.21%)
May 23, 2024 0.1501 0.1539 0.1402 0.1402 6,480,912 -0.01(-5.27%)
May 22, 2024 0.1440 0.1592 0.1403 0.1480 8,679,088 +0.01(+4.08%)
May 21, 2024 0.1469 0.1499 0.1400 0.1422 5,872,592 -0.01(-6.69%)
May 20, 2024 0.1486 0.1550 0.1390 0.1524 13,098,377 +0.01(+6.20%)
May 17, 2024 0.1780 0.1920 0.1380 0.1435 38,009,940 -0.01(-7.18%)
May 16, 2024 0.1370 0.1898 0.1320 0.1546 46,541,904 +0.02(+12.85%)
May 15, 2024 0.1420 0.1430 0.1360 0.1370 5,462,176 -0.00(-1.79%)
May 14, 2024 0.1361 0.1480 0.1345 0.1395 10,758,905 -0.00(-3.12%)
May 13, 2024 0.1333 0.1480 0.1295 0.1440 10,920,099 +0.01(+9.17%)
May 10, 2024 0.1400 0.1413 0.1311 0.1319 4,598,250 -0.01(-5.79%)
May 09, 2024 0.1400 0.1450 0.1359 0.1400 3,779,888 +0.00(+1.45%)
May 08, 2024 0.1434 0.1434 0.1344 0.1380 4,652,344 -0.00(-3.09%)
May 07, 2024 0.1480 0.1480 0.1420 0.1424 2,948,664 -0.01(-4.30%)
May 06, 2024 0.1450 0.1543 0.1412 0.1488 4,247,635 +0.00(+0.27%)
May 03, 2024 0.1505 0.1540 0.1427 0.1484 5,424,654 -0.00(-2.37%)
May 02, 2024 0.1590 0.1691 0.1500 0.1520 20,739,594 +0.01(+4.47%)
May 01, 2024 0.1462 0.1485 0.1426 0.1455 3,058,634 -0.01(-6.07%)
Apr 30, 2024 0.1500 0.1549 0.1441 0.1549 6,394,402 +0.01(+6.10%)
Apr 29, 2024 0.1502 0.1510 0.1400 0.1460 6,133,460 -0.01(-3.76%)
Apr 26, 2024 0.1605 0.1610 0.1515 0.1517 8,118,621 -0.01(-5.31%)
Apr 25, 2024 0.1698 0.1699 0.1580 0.1602 10,066,210 -0.02(-10.50%)
Apr 24, 2024 0.1624 0.1887 0.1555 0.1790 14,227,578 +0.02(+9.28%)
Apr 23, 2024 0.1550 0.1750 0.1530 0.1638 9,101,560 +0.01(+3.34%)
Apr 22, 2024 0.1650 0.1650 0.1530 0.1585 11,518,422 -0.01(-6.71%)
Apr 19, 2024 0.1720 0.1725 0.1650 0.1699 7,465,306 -0.01(-3.58%)
Apr 18, 2024 0.1770 0.1830 0.1656 0.1762 12,662,748 +0.01(+9.31%)
Apr 17, 2024 0.1800 0.1799 0.1598 0.1612 8,942,720 -0.01(-8.15%)
Apr 16, 2024 0.1808 0.1855 0.1720 0.1755 6,290,600 -0.00(-2.50%)
Apr 15, 2024 0.1822 0.1870 0.1750 0.1800 6,678,454 -0.00(-2.60%)
Apr 12, 2024 0.1886 0.1886 0.1711 0.1848 14,335,618 -0.01(-5.95%)
Apr 11, 2024 0.2070 0.2300 0.1911 0.1965 84,456,000 +0.01(+7.97%)
Apr 10, 2024 0.1976 0.2100 0.1750 0.1820 19,471,876 +0.01(+4.30%)
Apr 09, 2024 0.2050 0.2142 0.1660 0.1745 9,998,841 -0.03(-15.17%)
Apr 08, 2024 0.2379 0.2380 0.2005 0.2057 7,830,315 -0.03(-13.82%)
Apr 05, 2024 0.2489 0.2566 0.2335 0.2387 4,935,775 -0.01(-5.05%)
Apr 04, 2024 0.2523 0.2679 0.2410 0.2514 6,317,699 -0.00(-1.80%)
Apr 03, 2024 0.2520 0.2574 0.2440 0.2560 7,596,562 -0.01(-3.29%)
Apr 02, 2024 0.2566 0.2849 0.2350 0.2647 14,708,062 +0.00(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.