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

Venzee Technologies Inc (TSV: VENZ )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Mar 31, 2021 0.1600 0.1700 0.1600 0.1700 279,600 +0.01(+3.03%)
Mar 30, 2021 0.1650 0.1650 0.1550 0.1650 494,650 +0.01(+3.13%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1600 641,064 -0.01(-5.88%)
Mar 26, 2021 0.1800 0.1800 0.1700 0.1700 417,850 -0.00(-2.86%)
Mar 25, 2021 0.1750 0.1800 0.1750 0.1750 389,939 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1700 0.1750 1,647,640 -0.02(-7.89%)
Mar 23, 2021 0.2000 0.2000 0.1800 0.1900 1,054,014 -0.01(-2.56%)
Mar 22, 2021 0.2250 0.2300 0.1950 0.1950 3,291,466 -0.01(-7.14%)
Mar 19, 2021 0.1900 0.2300 0.1750 0.2100 4,036,245 +0.01(+5.00%)
Mar 18, 2021 0.1800 0.2000 0.1750 0.2000 1,134,737 +0.03(+14.29%)
Mar 17, 2021 0.1900 0.1900 0.1700 0.1750 404,800 -0.01(-2.78%)
Mar 16, 2021 0.1900 0.1950 0.1800 0.1800 366,408 -0.01(-2.70%)
Mar 15, 2021 0.2000 0.2050 0.1850 0.1850 473,825 -0.02(-7.50%)
Mar 12, 2021 0.1750 0.2000 0.1750 0.2000 1,103,069 +0.03(+17.65%)
Mar 11, 2021 0.1700 0.1750 0.1650 0.1700 393,570 +0.01(+6.25%)
Mar 10, 2021 0.1700 0.1700 0.1600 0.1600 501,632 -0.01(-5.88%)
Mar 09, 2021 0.1750 0.1900 0.1600 0.1700 2,053,594 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1700 0.1300 0.1700 1,062,149 +0.04(+25.93%)
Mar 05, 2021 0.1350 0.1400 0.1200 0.1350 692,277 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1500 0.1300 0.1350 1,732,590 -0.01(-6.90%)
Mar 03, 2021 0.1500 0.1500 0.1450 0.1450 169,170 -0.01(-3.33%)
Mar 02, 2021 0.1500 0.1500 0.1450 0.1500 111,000 +0.01(+3.45%)
Mar 01, 2021 0.1450 0.1550 0.1400 0.1450 627,300 +0.00(+3.57%)
Feb 26, 2021 0.1500 0.1500 0.1400 0.1400 798,658 -0.01(-6.67%)
Feb 25, 2021 0.1600 0.1600 0.1500 0.1500 393,225 -0.01(-6.25%)
Feb 24, 2021 0.1600 0.1700 0.1500 0.1600 715,466 +0.01(+3.23%)
Feb 23, 2021 0.1500 0.1600 0.1400 0.1550 1,092,681 +0.00(+0.00%)
Feb 22, 2021 0.1600 0.1650 0.1550 0.1550 384,930 -0.02(-8.82%)
Feb 19, 2021 0.1700 0.1700 0.1550 0.1700 256,408 +0.00(+0.00%)
Feb 18, 2021 0.1650 0.1700 0.1500 0.1700 780,411 +0.00(+0.00%)
Feb 17, 2021 0.1400 0.1800 0.1300 0.1700 3,951,602 +0.03(+21.43%)
Feb 16, 2021 0.1300 0.1400 0.1250 0.1400 854,564 +0.01(+3.70%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1400 0.1250 0.1350 504,080 -0.01(-3.57%)
Feb 10, 2021 0.1200 0.1400 0.1200 0.1400 855,550 +0.01(+7.69%)
Feb 09, 2021 0.1400 0.1400 0.1300 0.1300 392,038 -0.01(-7.14%)
Feb 08, 2021 0.1400 0.1450 0.1250 0.1400 1,216,239 -0.01(-6.67%)
Feb 05, 2021 0.1150 0.1500 0.1150 0.1500 4,051,607 +0.04(+36.36%)
Feb 04, 2021 0.1000 0.1200 0.1000 0.1100 759,342 +0.01(+10.00%)
Feb 03, 2021 0.1000 0.1050 0.1000 0.1000 509,266 -0.00(-4.76%)
Feb 02, 2021 0.0950 0.1050 0.0950 0.1050 525,333 +0.01(+10.53%)
Feb 01, 2021 0.0900 0.1000 0.0800 0.0950 6,128,728 +0.01(+11.76%)
Jan 29, 2021 0.0850 0.0900 0.0850 0.0850 119,325 +0.00(+0.00%)
Jan 28, 2021 0.0900 0.0900 0.0850 0.0850 183,400 +0.00(+0.00%)
Jan 27, 2021 0.0900 0.0900 0.0850 0.0850 737,000 -0.00(-5.56%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0900 248,700 +0.00(+0.00%)
Jan 25, 2021 0.1000 0.1000 0.0850 0.0900 268,815 -0.01(-5.26%)
Jan 22, 2021 0.1000 0.1000 0.0950 0.0950 220,109 -0.01(-5.00%)
Jan 21, 2021 0.1050 0.1050 0.1000 0.1000 88,000 +0.00(+0.00%)
Jan 20, 2021 0.0950 0.1050 0.0950 0.1000 85,015 +0.01(+11.11%)
Jan 19, 2021 0.1000 0.1050 0.0900 0.0900 277,931 -0.01(-5.26%)
Jan 18, 2021 0.1000 0.1050 0.0900 0.0950 592,142 -0.01(-9.52%)
Jan 15, 2021 0.1050 0.1100 0.1000 0.1050 609,852 -0.01(-8.70%)
Jan 14, 2021 0.1250 0.1300 0.1100 0.1150 929,423 -0.01(-8.00%)
Jan 13, 2021 0.1100 0.1250 0.1100 0.1250 465,671 +0.01(+13.64%)
Jan 12, 2021 0.1000 0.1100 0.1000 0.1100 1,456,924 +0.01(+15.79%)
Jan 11, 2021 0.0950 0.1050 0.0900 0.0950 801,440 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0950 0.0800 0.0950 414,070 +0.01(+18.75%)
Jan 07, 2021 0.0850 0.0850 0.0800 0.0800 259,500 +0.00(+0.00%)
Jan 06, 2021 0.0800 0.0850 0.0800 0.0800 171,000 +0.00(+0.00%)
Jan 05, 2021 0.0850 0.0850 0.0750 0.0800 441,832 +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.