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

Venzee Technologies Inc (TSV: VENZ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 16, 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 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 29, 2021 0.1350 0.1350 0.1350 0.1350 114,500 +0.00(+0.00%)
Jun 28, 2021 0.1350 0.1350 0.1350 0.1350 23,500 +0.00(+0.00%)
Jun 25, 2021 0.1350 0.1350 0.1350 0.1350 43,200 +0.01(+3.85%)
Jun 24, 2021 0.1300 0.1300 0.1300 0.1300 53,350 +0.01(+4.00%)
Jun 23, 2021 0.1250 0.1250 0.1250 0.1250 63,500 +0.00(+0.00%)
Jun 22, 2021 0.1250 0.1250 0.1250 0.1250 121,500 +0.00(+0.00%)
Jun 21, 2021 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Jun 18, 2021 0.1300 0.1300 0.1250 0.1300 135,700 +0.00(+0.00%)
Jun 17, 2021 0.1300 0.1350 0.1300 0.1300 290,800 +0.00(+0.00%)
Jun 16, 2021 0.1300 0.1300 0.1300 0.1300 102,900 +0.00(+0.00%)
Jun 15, 2021 0.1250 0.1300 0.1250 0.1300 279,725 +0.01(+4.00%)
Jun 14, 2021 0.1250 0.1300 0.1250 0.1250 129,900 +0.00(+0.00%)
Jun 11, 2021 0.1300 0.1300 0.1250 0.1250 76,500 +0.00(+0.00%)
Jun 10, 2021 0.1300 0.1300 0.1250 0.1250 347,566 +0.00(+0.00%)
Jun 09, 2021 0.1250 0.1250 0.1250 0.1250 137,700 +0.01(+4.17%)
Jun 08, 2021 0.1200 0.1200 0.1200 0.1200 216,000 -0.01(-4.00%)
Jun 07, 2021 0.1250 0.1250 0.1250 0.1250 17,900 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1300 0.1250 0.1250 764,953 -0.01(-3.85%)
Jun 03, 2021 12.50 0.1300 0.1250 0.1300 44,642,500 +0.01(+4.00%)
Jun 02, 2021 0.1300 0.1300 0.1250 0.1250 738,405 -0.01(-3.85%)
Jun 01, 2021 0.1400 0.1400 0.1250 0.1300 1,959,600 -0.02(-13.33%)
May 31, 2021 0.1500 0.1550 0.1500 0.1500 346,500 +0.00(+0.00%)
May 28, 2021 0.1500 0.1500 0.1500 0.1500 340,500 +0.01(+3.45%)
May 27, 2021 0.1550 0.1600 0.1450 0.1450 243,500 -0.01(-3.33%)
May 26, 2021 0.1500 0.1600 0.1500 0.1500 352,000 +0.00(+0.00%)
May 25, 2021 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-3.23%)
May 21, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 20, 2021 0.1450 0.1500 0.1450 0.1500 244,888 +0.01(+3.45%)
May 19, 2021 0.1450 0.1500 0.1450 0.1450 59,000 -0.01(-3.33%)
May 18, 2021 0.1350 0.1500 0.1350 0.1500 162,405 +0.01(+7.14%)
May 17, 2021 0.1400 0.1400 0.1400 0.1400 147,000 +0.00(+0.00%)
May 14, 2021 0.1400 0.1400 0.1400 0.1400 449,000 +0.00(+0.00%)
May 13, 2021 0.1350 0.1400 0.1350 0.1400 284,500 +0.01(+7.69%)
May 12, 2021 0.1350 0.1400 0.1300 0.1300 230,564 -0.01(-3.70%)
May 11, 2021 0.1400 0.1400 0.1300 0.1350 381,927 -0.01(-3.57%)
May 10, 2021 0.1500 0.1500 0.1400 0.1400 162,400 -0.01(-6.67%)
May 07, 2021 0.1600 0.1600 0.1450 0.1500 452,700 +0.00(+0.00%)
May 06, 2021 0.1500 0.1600 0.1500 0.1500 219,732 +0.00(+0.00%)
May 05, 2021 0.1550 0.1550 0.1450 0.1500 646,100 +0.01(+3.45%)
May 04, 2021 0.1600 0.1600 0.1450 0.1450 188,819 -0.02(-9.38%)
May 03, 2021 0.1550 0.1650 0.1550 0.1600 491,860 +0.00(+0.00%)
Apr 30, 2021 0.1300 0.1600 0.1300 0.1600 1,174,765 +0.02(+18.52%)
Apr 29, 2021 0.1500 0.1500 0.1350 0.1350 434,452 -0.01(-6.90%)
Apr 28, 2021 0.1550 0.1650 0.1400 0.1450 587,910 -0.01(-6.45%)
Apr 27, 2021 0.1500 0.1550 0.1450 0.1550 316,100 +0.01(+3.33%)
Apr 26, 2021 0.1550 0.1550 0.1400 0.1500 967,838 +0.00(+0.00%)
Apr 23, 2021 0.1500 0.1550 0.1500 0.1500 315,600 +0.00(+0.00%)
Apr 22, 2021 0.1700 0.1700 0.1500 0.1500 566,400 -0.01(-6.25%)
Apr 21, 2021 0.1400 0.1750 0.1400 0.1600 829,606 +0.02(+14.29%)
Apr 20, 2021 0.1400 0.1400 0.1300 0.1400 417,240 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1450 0.1250 0.1400 1,771,576 +0.02(+16.67%)
Apr 16, 2021 0.1400 0.1400 0.1200 0.1200 1,008,895 -0.02(-11.11%)
Apr 15, 2021 0.1300 0.1400 0.1300 0.1350 199,000 +0.01(+3.85%)
Apr 14, 2021 0.1400 0.1400 0.1300 0.1300 528,232 -0.01(-7.14%)
Apr 13, 2021 0.1500 0.1500 0.1400 0.1400 512,493 -0.01(-6.67%)
Apr 12, 2021 0.1700 0.1700 0.1500 0.1500 788,760 -0.02(-11.76%)
Apr 09, 2021 0.1750 0.1800 0.1650 0.1700 932,929 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1700 0.1700 0.1700 163,375 +0.00(+0.00%)
Apr 07, 2021 0.1700 0.1700 0.1700 0.1700 209,651 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1700 0.1550 0.1700 403,690 +0.01(+3.03%)
Apr 05, 2021 0.1650 0.1650 0.1600 0.1650 244,150 +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.