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 (%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 6,010 +0.01(+11.11%)
Jan 30, 2020 0.0500 0.0500 0.0450 0.0450 243,800 -0.01(-10.00%)
Jan 29, 2020 0.0550 0.0550 0.0500 0.0500 199,000 -0.00(-9.09%)
Jan 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0550 0.0500 0.0550 1,668,500 +0.00(+10.00%)
Jan 23, 2020 0.0500 0.0550 0.0500 0.0500 579,470 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0600 0.0450 0.0500 2,303,500 +0.01(+11.11%)
Jan 21, 2020 0.0450 0.0450 0.0450 0.0450 112,000 -0.01(-10.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 16, 2020 0.0550 0.0550 0.0500 0.0550 392,000 +0.00(+10.00%)
Jan 15, 2020 0.0500 0.0500 0.0450 0.0500 475,000 +0.01(+11.11%)
Jan 14, 2020 0.0500 0.0500 0.0450 0.0450 490,234 -0.01(-10.00%)
Jan 13, 2020 0.0450 0.0600 0.0450 0.0500 1,076,925 +0.01(+25.00%)
Jan 10, 2020 0.0350 0.0400 0.0350 0.0400 473,933 +0.00(+14.29%)
Jan 09, 2020 0.0350 0.0350 0.0350 300 +0.00(+0.00%)
Jan 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 06, 2020 0.0350 0.0400 0.0350 0.0400 134,400 +0.00(+14.29%)
Jan 03, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0350 0.0350 0.0350 73,665 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 92,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0350 0.0350 211,000 +0.00(+0.00%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2019 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 29,000 -0.00(-12.50%)
Dec 11, 2019 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+14.29%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0350 0.0350 600,088 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0350 0.0350 100,115 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Dec 04, 2019 0.0350 0.0350 0.0350 130 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0350 0.0350 212,050 -0.00(-12.50%)
Dec 02, 2019 0.0400 0.0400 0.0400 0.0400 342,000 +0.00(+0.00%)
Nov 29, 2019 0.0450 0.0450 0.0400 0.0400 937,200 -0.00(-11.11%)
Nov 28, 2019 0.0450 0.0450 0.0450 0.0450 821,500 +0.00(+12.50%)
Nov 27, 2019 0.0350 0.0450 0.0350 0.0400 771,667 +0.00(+0.00%)
Nov 26, 2019 0.0400 0.0400 0.0400 0.0400 1,115,000 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0400 0.0350 0.0400 81,515 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0400 0.0350 0.0400 27,610 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0450 0.0350 0.0400 1,036,100 +0.00(+14.29%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 1,009,440 +0.01(+16.67%)
Nov 19, 2019 0.0300 0.0300 0.0300 0.0300 28,290 -0.01(-14.29%)
Nov 18, 2019 0.0350 0.0350 0.0350 0.0350 43,290 +0.01(+16.67%)
Nov 15, 2019 0.0300 0.0300 0.0300 0.0300 335,998 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0.0300 98,668 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0300 0.0300 554,250 -0.01(-14.29%)
Nov 11, 2019 0.0350 0.0400 0.0350 0.0350 510,425 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 06, 2019 0.0450 0.0450 0.0400 0.0400 131,000 -0.00(-11.11%)
Nov 05, 2019 0.0500 0.0500 0.0400 0.0450 752,400 +0.00(+0.00%)
Nov 04, 2019 0.0400 0.0600 0.0400 0.0450 1,853,740 +0.01(+28.57%)
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.