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

Venzee Technologies Inc (TSV: VENZ )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 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 (%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 30, 2018 0.2150 0.2150 0.1700 0.1700 358,750 -0.03(-15.00%)
Aug 29, 2018 0.2800 0.2800 0.2000 0.2000 386,102 -0.08(-28.57%)
Aug 28, 2018 0.2750 0.2800 0.2750 0.2800 14,555 +0.01(+1.82%)
Aug 27, 2018 0.2900 0.2900 0.2700 0.2750 83,086 -0.01(-5.17%)
Aug 24, 2018 0.2700 0.2900 0.2700 0.2900 47,450 +0.02(+9.43%)
Aug 23, 2018 0.2650 0.2700 0.2650 0.2650 73,038 -0.01(-1.85%)
Aug 22, 2018 0.3050 0.3050 0.2700 0.2700 160,188 -0.05(-15.62%)
Aug 21, 2018 0.3050 0.3200 0.3000 0.3200 40,900 +0.02(+6.67%)
Aug 20, 2018 0.3100 0.3100 0.3000 0.3000 32,500 -0.03(-7.69%)
Aug 17, 2018 0.3250 0.3500 0.3250 0.3250 51,000 +0.03(+8.33%)
Aug 16, 2018 0.2650 0.3200 0.2650 0.3000 695,485 +0.02(+7.14%)
Aug 15, 2018 0.3050 0.3050 0.2800 0.2800 107,266 -0.04(-12.50%)
Aug 14, 2018 0.3050 0.3200 0.3000 0.3200 35,000 +0.02(+6.67%)
Aug 13, 2018 0.3300 0.3300 0.3000 0.3000 159,375 -0.02(-6.25%)
Aug 10, 2018 0.3100 0.3300 0.3000 0.3200 17,000 +0.02(+6.67%)
Aug 09, 2018 0.3000 0.3000 0.2900 0.3000 31,000 +0.02(+7.14%)
Aug 08, 2018 0.3250 0.3250 0.2700 0.2800 100,958 -0.02(-8.20%)
Aug 07, 2018 0.3400 0.3400 0.3000 0.3050 183,805 -0.03(-7.58%)
Aug 02, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Aug 01, 2018 0.3450 0.3500 0.3400 0.3400 78,330 -0.02(-5.56%)
Jul 31, 2018 0.3900 0.3900 0.3600 0.3600 38,600 -0.03(-7.69%)
Jul 30, 2018 0.4100 0.4100 0.3900 0.3900 18,000 -0.01(-2.50%)
Jul 27, 2018 0.4100 0.4100 0.4000 0.4000 8,500 -0.01(-2.44%)
Jul 26, 2018 0.3950 0.4100 0.3950 0.4100 50,000 +0.02(+5.13%)
Jul 25, 2018 0.4150 0.4150 0.3900 0.3900 71,500 -0.02(-6.02%)
Jul 24, 2018 0.4200 0.4250 0.4150 0.4150 14,520 -0.01(-1.19%)
Jul 23, 2018 0.4350 0.4400 0.4200 0.4200 93,244 -0.02(-3.45%)
Jul 20, 2018 0.4400 0.4400 0.4200 0.4350 142,150 -0.01(-1.14%)
Jul 19, 2018 0.4300 0.4400 0.4200 0.4400 34,816 +0.00(+0.00%)
Jul 18, 2018 0.4200 0.4500 0.4200 0.4400 108,500 +0.01(+2.33%)
Jul 17, 2018 0.4200 0.4350 0.4200 0.4300 42,203 -0.01(-1.15%)
Jul 16, 2018 0.4200 0.4600 0.4000 0.4350 222,824 -0.01(-1.14%)
Jul 13, 2018 0.4000 0.4400 0.4000 0.4400 246,680 +0.05(+12.82%)
Jul 12, 2018 0.3450 0.3900 0.3450 0.3900 194,300 +0.04(+11.43%)
Jul 11, 2018 0.3500 0.3500 0.3400 0.3500 70,000 +0.00(+0.00%)
Jul 10, 2018 0.3650 0.3650 0.3500 0.3500 78,000 +0.00(+0.00%)
Jul 09, 2018 0.3900 0.3900 0.3500 0.3500 126,500 -0.03(-7.89%)
Jul 06, 2018 0.3900 0.3900 0.3600 0.3800 159,500 -0.01(-2.56%)
Jul 05, 2018 0.4100 0.4100 0.3900 0.3900 34,000 +0.00(+0.00%)
Jul 04, 2018 0.3950 0.3950 0.3900 0.3900 83,400 +0.00(+0.00%)
Jul 03, 2018 0.4000 0.4000 0.3900 0.3900 58,523 -0.01(-2.50%)
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%)
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.