Venzee Technologies Inc (TSV: VENZ )

0.1250 CAD UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.