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

Venzee Technologies Inc (TSV: VENZ )

0.1500 -0.0050 (-3.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 29, 2020 0.1200 0.1450 0.1200 0.1250 5,158,628 +0.01(+13.64%)
Jun 26, 2020 0.1100 0.1200 0.1050 0.1100 2,382,610 +0.00(+0.00%)
Jun 25, 2020 0.0950 0.1100 0.0900 0.1100 1,855,072 +0.02(+22.22%)
Jun 24, 2020 0.0950 0.1000 0.0850 0.0900 2,304,450 -0.01(-5.26%)
Jun 23, 2020 0.0900 0.1000 0.0900 0.0950 4,134,601 +0.01(+11.76%)
Jun 22, 2020 0.0900 0.0900 0.0800 0.0850 1,241,249 +0.00(+0.00%)
Jun 19, 2020 0.0800 0.0850 0.0800 0.0850 360,998 +0.01(+6.25%)
Jun 18, 2020 0.0750 0.0800 0.0750 0.0800 1,244,000 +0.00(+0.00%)
Jun 17, 2020 0.0750 0.0800 0.0700 0.0800 942,004 +0.01(+6.67%)
Jun 16, 2020 0.0850 0.0850 0.0750 0.0750 614,950 -0.01(-6.25%)
Jun 15, 2020 0.0800 0.0850 0.0750 0.0800 3,051,863 +0.01(+6.67%)
Jun 12, 2020 0.0650 0.0800 0.0650 0.0750 1,990,999 +0.00(+7.14%)
Jun 11, 2020 0.0650 0.0750 0.0650 0.0700 3,459,164 +0.01(+7.69%)
Jun 10, 2020 0.0600 0.0700 0.0600 0.0650 278,228 +0.01(+18.18%)
Jun 09, 2020 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jun 08, 2020 0.0550 0.0550 0.0550 0.0550 252,125 -0.00(-8.33%)
Jun 05, 2020 0.0600 0.0600 0.0600 0.0600 515,000 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 630,000 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 192,000 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 0.0600 130,500 +0.00(+0.00%)
Jun 01, 2020 0.0600 0.0600 0.0600 0.0600 302,650 +0.00(+0.00%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 83,000 -0.01(-7.69%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 280,700 +0.00(+0.00%)
May 27, 2020 0.0650 0.0650 0.0650 0.0650 292,425 +0.01(+8.33%)
May 26, 2020 0.0650 0.0650 0.0600 0.0600 238,000 -0.01(-7.69%)
May 25, 2020 0.0650 0.0750 0.0650 0.0650 900,950 +0.00(+0.00%)
May 22, 2020 0.0650 0.0650 0.0650 0.0650 812,043 -0.01(-7.14%)
May 21, 2020 0.0650 0.0700 0.0600 0.0700 1,540,000 +0.01(+16.67%)
May 20, 2020 0.0550 0.0600 0.0550 0.0600 329,000 +0.00(+9.09%)
May 19, 2020 0.0550 0.0550 0.0550 0.0550 240,000 +0.00(+0.00%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2020 0.0550 0.0550 0.0550 0.0550 259,044 +0.00(+0.00%)
May 13, 2020 0.0550 0.0550 0.0550 0.0550 259,909 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 2,147,810 +0.00(+0.00%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 387,652 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0550 0.0600 1,089,500 +0.00(+0.00%)
May 06, 2020 0.0600 0.0650 0.0550 0.0600 3,183,785 +0.01(+20.00%)
May 05, 2020 0.0550 0.0550 0.0500 0.0500 54,009 +0.00(+0.00%)
May 04, 2020 0.0500 0.0500 0.0500 0.0500 385,300 +0.00(+0.00%)
May 01, 2020 0.0500 0.0500 0.0500 0.0500 283,000 -0.00(-9.09%)
Apr 30, 2020 0.0550 0.0550 0.0500 0.0550 136,500 +0.00(+0.00%)
Apr 29, 2020 0.0550 0.0550 0.0550 0.0550 172,000 +0.00(+0.00%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0550 0.0550 20,669 -0.00(-8.33%)
Apr 24, 2020 0.0600 0.0650 0.0600 0.0600 263,550 -0.01(-7.69%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 36,000 +0.00(+0.00%)
Apr 22, 2020 0.0600 0.0650 0.0600 0.0650 208,500 +0.01(+8.33%)
Apr 21, 2020 0.0650 0.0650 0.0600 0.0600 198,360 -0.01(-7.69%)
Apr 20, 2020 0.0600 0.0650 0.0550 0.0650 663,000 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0650 0.0600 0.0650 395,998 +0.01(+8.33%)
Apr 16, 2020 0.0700 0.0700 0.0600 0.0600 2,243,157 -0.01(-20.00%)
Apr 15, 2020 0.0450 0.0800 0.0450 0.0750 3,665,307 +0.02(+50.00%)
Apr 14, 2020 0.0550 0.0550 0.0450 0.0500 1,245,720 -0.00(-9.09%)
Apr 13, 2020 0.0500 0.0550 0.0450 0.0550 1,377,037 +0.00(+0.00%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Apr 08, 2020 0.0300 0.0400 0.0300 0.0400 1,582,091 +0.01(+60.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0.0250 88,999 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0.0250 27,000 -0.00(-16.67%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 11,000 +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.