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

Venzee Technologies Inc (TSV: VENZ )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 29, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2018 0.4000 0.4000 0.4000 0.4000 31,500 +0.01(+1.27%)
Jun 27, 2018 0.3950 0.3950 0.3900 0.3950 59,400 +0.01(+1.28%)
Jun 26, 2018 0.3850 0.3900 0.3850 0.3900 89,400 +0.00(+0.00%)
Jun 25, 2018 0.4100 0.4100 0.3800 0.3900 141,512 -0.02(-6.02%)
Jun 22, 2018 0.4300 0.4300 0.4150 0.4150 240,000 -0.02(-4.60%)
Jun 21, 2018 0.4600 0.4600 0.4250 0.4350 115,725 -0.02(-3.33%)
Jun 20, 2018 0.4500 0.4600 0.4500 0.4500 90,850 +0.00(+0.00%)
Jun 19, 2018 0.4300 0.4600 0.4300 0.4500 68,000 +0.02(+3.45%)
Jun 18, 2018 0.4500 0.4750 0.4350 0.4350 114,500 -0.02(-3.33%)
Jun 15, 2018 0.4550 0.4500 0.4500 22,500 +0.00(+0.00%)
Jun 14, 2018 0.4400 0.4500 0.4400 0.4500 20,250 +0.01(+2.27%)
Jun 13, 2018 0.4500 0.4500 0.4400 0.4400 77,000 -0.01(-2.22%)
Jun 12, 2018 0.4600 0.4600 0.4400 0.4500 297,800 -0.02(-3.23%)
Jun 11, 2018 0.4800 0.4800 0.4550 0.4650 206,162 +0.01(+2.20%)
Jun 08, 2018 0.4900 0.4900 0.4550 0.4550 86,043 -0.03(-6.19%)
Jun 07, 2018 0.5200 0.5200 0.4850 0.4850 151,045 -0.04(-6.73%)
Jun 06, 2018 0.5000 0.5200 0.4900 0.5200 93,250 +0.04(+8.33%)
Jun 05, 2018 0.4600 0.4800 0.4600 0.4800 60,905 +0.03(+6.67%)
Jun 04, 2018 0.4500 0.4600 0.4500 0.4500 50,500 -0.01(-2.17%)
Jun 01, 2018 0.4600 0.4600 0.4400 0.4600 173,100 +0.02(+4.55%)
May 31, 2018 0.4650 0.4650 0.4350 0.4400 55,450 +0.00(+0.00%)
May 30, 2018 0.4400 0.4400 0.4300 0.4400 128,000 +0.00(+0.00%)
May 29, 2018 0.4300 0.4500 0.4150 0.4400 684,575 -0.03(-5.38%)
May 28, 2018 0.4350 0.4900 0.4350 0.4650 196,140 +0.03(+6.90%)
May 25, 2018 0.4050 0.4450 0.4050 0.4350 171,400 +0.03(+7.41%)
May 24, 2018 0.4000 0.4150 0.4000 0.4050 100,900 +0.01(+1.25%)
May 23, 2018 0.4200 0.4300 0.4000 0.4000 141,994 -0.03(-8.05%)
May 22, 2018 0.3950 0.4350 0.3950 0.4350 113,893 +0.05(+14.47%)
May 18, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 17, 2018 0.3850 0.4000 0.3800 0.4000 353,652 +0.00(+0.00%)
May 16, 2018 0.4050 0.4150 0.4000 0.4000 214,149 -0.01(-2.44%)
May 15, 2018 0.4200 0.4200 0.4100 0.4100 109,070 -0.01(-2.38%)
May 14, 2018 0.4200 0.4250 0.4000 0.4200 238,710 +0.01(+2.44%)
May 11, 2018 0.4000 0.4100 0.4000 0.4100 30,500 +0.02(+5.13%)
May 10, 2018 0.4050 0.4050 0.3600 0.3900 233,196 -0.01(-2.50%)
May 09, 2018 0.4300 0.4300 0.4000 0.4000 234,249 -0.02(-4.76%)
May 08, 2018 0.4300 0.4300 0.4200 0.4200 4,219 -0.02(-3.45%)
May 07, 2018 0.4550 0.4550 0.4350 0.4350 39,550 -0.02(-4.40%)
May 04, 2018 0.4250 0.4550 0.4250 0.4550 36,200 +0.04(+8.33%)
May 03, 2018 0.4300 0.4300 0.4100 0.4200 128,562 -0.01(-2.33%)
May 02, 2018 0.4400 0.4700 0.4300 0.4300 96,900 -0.02(-4.44%)
May 01, 2018 0.4500 0.4500 0.4400 0.4500 20,000 +0.00(+0.00%)
Apr 30, 2018 0.4800 0.4800 0.4500 0.4500 103,025 -0.02(-4.26%)
Apr 27, 2018 0.4650 0.4700 0.4650 0.4700 7,521 +0.00(+1.08%)
Apr 26, 2018 0.4900 0.4900 0.4650 0.4650 195,307 -0.02(-5.10%)
Apr 25, 2018 0.5100 0.5300 0.4900 0.4900 97,700 +0.01(+1.03%)
Apr 24, 2018 0.5200 0.5300 0.4850 0.4850 105,053 -0.05(-8.49%)
Apr 23, 2018 0.6000 0.6500 0.4800 0.5300 388,873 -0.05(-8.62%)
Apr 20, 2018 0.5500 0.5800 0.5300 0.5800 263,099 +0.06(+11.54%)
Apr 19, 2018 0.4800 0.5200 0.4700 0.5200 245,050 +0.06(+13.04%)
Apr 18, 2018 0.3800 0.4600 0.3800 0.4600 606,170 +0.08(+21.05%)
Apr 17, 2018 0.3900 0.4100 0.3600 0.3800 252,450 -0.01(-1.30%)
Apr 16, 2018 0.3550 0.3850 0.3300 0.3850 534,875 +0.03(+8.45%)
Apr 13, 2018 0.3700 0.3700 0.3450 0.3550 130,875 +0.00(+0.00%)
Apr 12, 2018 0.3600 0.3700 0.3500 0.3550 649,250 +0.01(+1.43%)
Apr 11, 2018 0.3800 0.3900 0.3400 0.3500 571,800 -0.03(-7.89%)
Apr 10, 2018 0.3800 0.3850 0.3450 0.3800 511,100 +0.00(+0.00%)
Apr 09, 2018 0.4450 0.4450 0.3800 0.3800 457,701 -0.07(-15.56%)
Apr 06, 2018 0.4650 0.4650 0.4300 0.4500 169,050 +0.01(+2.27%)
Apr 05, 2018 0.4950 0.4950 0.4400 0.4400 76,700 -0.05(-10.20%)
Apr 04, 2018 0.5700 0.5700 0.4900 0.4900 168,025 -0.09(-15.52%)
Apr 03, 2018 0.5000 0.5800 0.4800 0.5800 144,690 +0.08(+16.00%)
Apr 02, 2018 0.4750 0.5200 0.4750 0.5000 235,495 +0.03(+7.53%)
Mar 29, 2018 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Mar 28, 2018 0.4550 0.4550 0.4300 0.4500 192,832 -0.01(-2.17%)
Mar 27, 2018 0.4650 0.4700 0.4600 0.4600 45,100 +0.01(+1.10%)
Mar 26, 2018 0.5200 0.5200 0.4550 0.4550 244,482 -0.05(-10.78%)
Mar 23, 2018 0.5400 0.5400 0.4850 0.5100 185,030 -0.03(-5.56%)
Mar 22, 2018 0.5800 0.5800 0.5400 0.5400 49,150 -0.05(-8.47%)
Mar 21, 2018 0.5900 0.6100 0.5800 0.5900 90,510 -0.02(-3.28%)
Mar 20, 2018 0.6500 0.6500 0.5200 0.6100 638,319 -0.05(-7.58%)
Mar 19, 2018 0.7300 0.7300 0.6600 0.6600 81,747 -0.05(-7.04%)
Mar 16, 2018 0.7600 0.7600 0.7000 0.7100 85,200 -0.04(-5.33%)
Mar 15, 2018 0.7700 0.7800 0.7500 0.7500 38,628 +0.00(+0.00%)
Mar 14, 2018 0.7800 0.7800 0.7500 0.7500 33,050 -0.02(-2.60%)
Mar 13, 2018 0.7400 0.7900 0.7200 0.7700 67,147 +0.09(+13.24%)
Mar 12, 2018 0.7800 0.7800 0.6800 0.6800 66,830 -0.12(-15.00%)
Mar 09, 2018 0.7800 0.8700 0.7700 0.8000 79,000 +0.05(+6.67%)
Mar 08, 2018 0.7600 0.8000 0.7500 0.7500 58,137 -0.05(-6.25%)
Mar 07, 2018 0.8700 0.8700 0.7000 0.8000 186,200 -0.03(-3.61%)
Mar 06, 2018 0.9200 0.9200 0.8300 0.8300 13,980 -0.10(-10.75%)
Mar 05, 2018 0.8700 0.9300 0.8600 0.9300 7,180 +0.05(+5.68%)
Mar 02, 2018 0.8900 0.9100 0.8800 0.8800 23,000 +0.00(+0.00%)
Mar 01, 2018 0.8800 0.8800 0.8800 0.8800 3,800 -0.01(-1.12%)
Feb 28, 2018 0.8800 0.9300 0.8800 0.8900 20,057 +0.00(+0.00%)
Feb 27, 2018 0.9600 0.9800 0.8800 0.8900 131,695 -0.07(-7.29%)
Feb 26, 2018 1.160 1.160 0.9200 0.9600 433,778 -0.19(-16.52%)
Feb 23, 2018 1.160 1.180 1.120 1.150 37,450 -0.04(-3.36%)
Feb 22, 2018 1.180 1.190 1.180 1.190 1,445 +0.01(+0.85%)
Feb 21, 2018 1.190 1.250 1.180 1.180 104,979 -0.01(-0.84%)
Feb 20, 2018 1.270 1.270 1.190 1.190 66,414 -0.08(-6.30%)
Feb 16, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Feb 15, 2018 1.160 1.260 1.160 1.260 325,449 +0.12(+10.53%)
Feb 14, 2018 1.070 1.170 1.070 1.140 50,007 +0.05(+4.59%)
Feb 13, 2018 1.150 1.150 1.080 1.090 10,540 -0.05(-4.39%)
Feb 12, 2018 1.170 1.170 1.140 1.140 22,566 -0.03(-2.56%)
Feb 09, 2018 1.160 1.190 1.150 1.170 48,090 +0.02(+1.74%)
Feb 08, 2018 1.280 1.280 1.150 1.150 69,575 -0.08(-6.50%)
Feb 07, 2018 1.300 1.230 1.230 24,747 -0.07(-5.38%)
Feb 06, 2018 1.100 1.300 1.100 1.300 62,950 +0.11(+9.24%)
Feb 05, 2018 1.190 1.230 1.160 1.190 63,975 -0.06(-4.80%)
Feb 02, 2018 1.320 1.330 1.160 1.250 282,340 -0.06(-4.58%)
Feb 01, 2018 1.470 1.470 1.310 1.310 127,612 -0.10(-7.09%)
Jan 31, 2018 1.430 1.520 1.370 1.410 213,051 +0.13(+10.16%)
Jan 30, 2018 1.340 1.230 1.280 157,535 -0.06(-4.48%)
Jan 29, 2018 1.400 1.400 1.340 1.340 47,430 -0.05(-3.60%)
Jan 26, 2018 1.400 1.450 1.390 1.390 72,250 -0.01(-0.71%)
Jan 25, 2018 1.420 1.440 1.410 1.400 56,535 -0.02(-1.41%)
Jan 24, 2018 1.430 1.430 1.350 1.420 49,275 -0.03(-2.07%)
Jan 23, 2018 1.330 1.450 1.320 1.450 99,884 +0.13(+9.85%)
Jan 22, 2018 1.250 1.330 1.250 1.320 45,247 +0.04(+3.13%)
Jan 19, 2018 1.200 1.350 1.200 1.280 135,686 +0.07(+5.79%)
Jan 18, 2018 1.360 1.360 1.190 1.210 362,804 -0.19(-13.57%)
Jan 17, 2018 1.460 1.460 1.280 1.400 148,249 -0.06(-4.11%)
Jan 16, 2018 1.440 1.460 1.320 1.460 169,566 +0.02(+1.39%)
Jan 15, 2018 1.500 1.520 1.350 1.440 332,413 -0.11(-7.10%)
Jan 12, 2018 1.650 1.650 1.480 1.550 128,982 -0.10(-6.06%)
Jan 11, 2018 1.670 1.850 1.600 1.650 245,012 +0.05(+3.12%)
Jan 10, 2018 1.600 1.620 1.350 1.600 306,285 +0.01(+0.63%)
Jan 09, 2018 1.620 1.700 1.590 1.590 225,479 +0.03(+1.92%)
Jan 08, 2018 1.340 1.600 1.340 1.560 599,399 +0.24(+18.18%)
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.