Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (TSV: VENZ )

0.1650 -0.0100 (-5.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Feb 28, 2019 0.0900 0.0900 0.0850 0.0850 77,500 +0.01(+6.25%)
Feb 27, 2019 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-5.88%)
Feb 26, 2019 0.0950 0.0950 0.0800 0.0850 259,550 -0.01(-10.53%)
Feb 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.1000 0.0950 0.0950 59,166 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.1050 0.1050 0.1000 0.1000 21,000 -0.01(-9.09%)
Feb 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-8.33%)
Feb 07, 2019 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+4.35%)
Feb 06, 2019 0.1050 0.1150 0.1050 0.1150 13,000 +0.01(+4.55%)
Feb 05, 2019 0.1100 0.1100 0.1100 0.1100 10,130 +0.01(+4.76%)
Feb 04, 2019 0.1000 0.1050 0.1000 0.1050 11,000 +0.01(+16.67%)
Feb 01, 2019 0.0900 0.0900 0.0900 0.0900 170,000 +0.00(+5.88%)
Jan 31, 2019 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jan 30, 2019 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 49,812 +0.00(+0.00%)
Jan 28, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Jan 25, 2019 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0950 0.0850 0.0900 381,000 +0.00(+5.88%)
Jan 23, 2019 0.0950 0.0950 0.0850 0.0850 60,000 -0.01(-10.53%)
Jan 22, 2019 0.1000 0.1000 0.0950 0.0950 19,000 +0.01(+5.56%)
Jan 21, 2019 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 16, 2019 0.1000 0.1000 0.0950 0.0950 100,800 -0.01(-5.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Jan 14, 2019 0.1000 0.1000 0.0850 0.1000 35,500 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.1000 0.0900 0.1000 11,000 +0.01(+11.11%)
Jan 10, 2019 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Jan 08, 2019 0.0950 0.0950 0.0900 0.0900 116,000 -0.01(-10.00%)
Jan 07, 2019 0.1000 0.1000 0.1000 0.1000 17,734 +0.00(+0.00%)
Jan 04, 2019 0.0950 0.1000 0.0950 0.1000 140,500 +0.00(+0.00%)
Jan 03, 2019 0.1050 0.1050 0.1000 0.1000 161,608 -0.01(-9.09%)
Jan 02, 2019 0.1200 0.1200 0.1100 0.1100 53,500 -0.01(-4.35%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 71,000 +0.01(+11.76%)
Dec 27, 2018 0.0800 0.0900 0.0750 0.0850 187,412 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.1000 0.1000 0.0850 0.0900 107,226 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.1000 43,000 +0.01(+5.26%)
Dec 19, 2018 0.0900 0.1000 0.0900 0.0950 67,800 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.1000 0.0800 0.0900 165,500 +0.01(+12.50%)
Dec 17, 2018 0.0900 0.1000 0.0800 0.0800 642,500 +0.00(+0.00%)
Dec 14, 2018 0.0850 0.0850 0.0800 0.0800 215,359 -0.01(-5.88%)
Dec 13, 2018 0.0800 0.0850 0.0800 0.0850 591,550 +0.01(+13.33%)
Dec 12, 2018 0.0800 0.0800 0.0700 0.0750 112,250 +0.00(+7.14%)
Dec 11, 2018 0.0750 0.0750 0.0650 0.0700 459,259 -0.01(-17.65%)
Dec 10, 2018 0.0600 0.0850 0.0600 0.0850 71,750 +0.02(+30.77%)
Dec 06, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 05, 2018 0.0600 0.0750 0.0600 0.0600 243,300 -0.01(-7.69%)
Dec 04, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
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.