Verify Smart Stock Price History, VSMR Historical Prices

Add to My Stocks
$0.29 $0.02 (7.41%) VSMR stock closing price Aug 23, 2017 (Closing)

View and download Verify Smart stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Verify Smart price to earnings ratio data. The Verify Smart stock price history chart shows that the stock price was at a high of 0.44 on 14 Jan, 2010 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-230.290.290.290.298500N/AN/A
2017-08-210.290.290.100.2721050N/AN/A
2017-08-170.290.290.290.29172N/AN/A
2017-08-160.280.280.280.284000N/AN/A
2017-08-150.270.280.250.281986N/AN/A
2017-08-090.280.280.280.286645N/AN/A
2017-08-080.270.290.250.2934284N/AN/A
2017-08-070.290.290.270.275600N/AN/A
2017-08-040.270.290.270.2932672N/AN/A
2017-08-030.280.280.280.28100N/AN/A
2017-08-020.280.290.280.2840272N/AN/A
2017-08-010.270.300.270.2810516N/AN/A
2017-07-310.280.280.270.278160N/AN/A
2017-07-280.270.280.270.287700N/AN/A
2017-07-270.220.250.190.2527835N/AN/A
2017-07-260.250.250.250.251000N/AN/A
2017-07-250.300.300.300.301910N/AN/A
2017-07-240.200.250.190.2535391N/AN/A
2017-07-210.170.180.170.1820000N/AN/A
2017-07-200.170.180.170.1852000N/AN/A
2017-07-190.150.160.150.1619500N/AN/A
2017-07-180.110.150.110.1331227N/AN/A
2017-07-170.110.110.110.115000N/AN/A
2017-07-140.110.110.100.1116000N/AN/A
2017-07-130.100.100.100.1015000N/AN/A
2017-07-120.120.120.100.103100N/AN/A
2017-07-110.120.120.120.12100N/AN/A
2017-07-100.100.100.100.10552N/AN/A
2017-07-060.000.000.000.100N/AN/A
2017-07-050.000.000.000.100N/AN/A
2017-07-030.000.000.000.100N/AN/A
2017-06-300.000.000.000.100N/AN/A
2017-06-290.000.000.000.100N/AN/A
2017-06-280.000.000.000.100N/AN/A
2017-06-270.100.100.100.10500N/AN/A
2017-06-260.000.000.000.100N/AN/A
2017-06-230.000.000.000.100N/AN/A
2017-06-220.000.000.000.100N/AN/A
2017-06-210.000.000.000.100N/AN/A
2017-06-200.100.100.100.10200N/AN/A
2017-06-190.000.000.000.120N/AN/A
2017-06-160.120.120.120.121000N/AN/A
2017-06-150.000.000.000.120N/AN/A
2017-06-140.000.000.000.120N/AN/A
2017-06-130.120.120.120.122000N/AN/A
2017-06-120.000.000.000.120N/AN/A
2017-06-090.140.140.120.126700N/AN/A
2017-06-080.070.070.070.071000N/AN/A
2017-06-070.000.000.000.120N/AN/A
2017-06-060.120.120.120.121000N/AN/A
2017-06-050.070.070.070.07100N/AN/A
2017-06-020.000.000.000.120N/AN/A
2017-06-010.000.000.000.120N/AN/A
2017-05-310.000.000.000.120N/AN/A
2017-05-300.000.000.000.120N/AN/A
2017-05-290.000.000.000.120N/AN/A
2017-05-260.120.120.120.122000N/AN/A
2017-05-250.000.000.000.070N/AN/A
2017-05-240.000.000.000.070N/AN/A
2017-05-230.000.000.000.070N/AN/A
2017-05-220.000.000.000.0750N/AN/A
2017-05-190.000.000.000.070N/AN/A
2017-05-180.000.000.000.070N/AN/A
2017-05-170.000.000.000.070N/AN/A
2017-05-160.000.000.000.070N/AN/A
2017-05-150.000.000.000.070N/AN/A
2017-05-120.000.000.000.070N/AN/A
2017-05-110.070.080.070.0730000N/AN/A
2017-05-100.000.000.000.080N/AN/A
2017-05-090.000.000.000.080N/AN/A
2017-05-080.070.080.070.088000N/AN/A
2017-05-050.070.070.070.072125N/AN/A
2017-05-040.100.100.090.1038525N/AN/A
2017-05-030.250.250.100.101000N/AN/A
2017-05-020.000.000.000.110N/AN/A
2017-05-010.120.120.110.115550N/AN/A
2017-04-280.110.110.110.115000N/AN/A
2017-04-270.000.000.000.130N/AN/A
2017-04-260.130.130.130.131000N/AN/A
2017-04-250.190.190.160.1630000N/AN/A
2017-04-240.160.180.160.1810250N/AN/A
2017-04-210.000.000.000.150N/AN/A
2017-04-200.170.170.150.157000N/AN/A
2017-04-190.160.160.140.1415000N/AN/A
2017-04-180.150.160.150.1612800N/AN/A
2017-04-170.150.160.150.156425N/AN/A
2017-04-140.000.000.000.160N/AN/A
2017-04-130.200.220.100.1624650N/AN/A
2017-04-120.100.160.100.1631333N/AN/A
Get more Data

Verify Smart Stock Chart

View VSMR PE ratio, PS ratio stocks charts and compare with peers.
VSMR Chart
Note: Compare Verify Smart stock price history with the index and industry peers.

Verify Smart Historical Prices: Past 5 years

Max Stock Price 0.3 Apr 01,2013
Min Stock Price 0.02 Apr 07,2015
Avg Stock Price 0.09

VSMR Industry Peers

Verify Smart historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Verify Smart stock analysis. Verify Smart stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 0.27 and 48 shares of VSMR were traded on 22 Aug, 2017. .