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

Venzee Technologies Inc (TSV: VENZ )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 6, 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 (%)
Nov 30, 2020 0.0800 0.0800 0.0700 0.0700 152,857 +0.01(+7.69%)
Nov 27, 2020 0.0650 0.0700 0.0650 0.0650 116,000 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0650 0.0600 0.0650 40,250 +0.00(+0.00%)
Nov 25, 2020 0.0700 0.0700 0.0600 0.0650 87,500 +0.00(+0.00%)
Nov 24, 2020 0.0650 0.0650 0.0650 0.0650 150,000 -0.01(-7.14%)
Nov 23, 2020 0.0700 0.0700 0.0650 0.0700 104,360 +0.00(+0.00%)
Nov 20, 2020 0.0700 0.0700 0.0650 0.0700 309,013 +0.01(+7.69%)
Nov 19, 2020 0.0500 0.0650 0.0500 0.0650 1,513,650 +0.01(+30.00%)
Nov 18, 2020 0.0500 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Nov 17, 2020 0.0550 0.0550 0.0550 0.0550 21,000 +0.00(+0.00%)
Nov 16, 2020 0.0550 0.0550 0.0550 0.0550 535,800 -0.00(-8.33%)
Nov 13, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 12, 2020 0.0600 0.0600 0.0550 0.0600 751,620 +0.00(+9.09%)
Nov 11, 2020 0.0550 0.0550 0.0550 0.0550 369,000 +0.00(+0.00%)
Nov 10, 2020 0.0550 0.0600 0.0550 0.0550 909,508 -0.00(-8.33%)
Nov 09, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0600 0.0600 0.0600 305,000 +0.00(+0.00%)
Nov 05, 2020 0.0550 0.0600 0.0550 0.0600 303,492 +0.00(+9.09%)
Nov 04, 2020 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Nov 03, 2020 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+9.09%)
Nov 02, 2020 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Oct 30, 2020 0.0600 0.0600 0.0600 0.0600 310,983 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0650 0.0600 0.0600 772,900 +0.00(+0.00%)
Oct 28, 2020 0.0650 0.0650 0.0600 0.0600 230,000 -0.01(-7.69%)
Oct 27, 2020 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Oct 26, 2020 0.0600 0.0650 0.0600 0.0650 22,125 +0.00(+0.00%)
Oct 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2020 0.0600 0.0700 0.0600 0.0650 363,000 +0.01(+8.33%)
Oct 20, 2020 0.0600 0.0600 0.0600 0.0600 442,126 +0.00(+0.00%)
Oct 19, 2020 0.0650 0.0650 0.0600 0.0600 439,000 +0.00(+0.00%)
Oct 16, 2020 0.0600 0.0600 0.0600 0.0600 450,000 -0.01(-7.69%)
Oct 15, 2020 0.0600 0.0650 0.0600 0.0650 656,999 +0.01(+8.33%)
Oct 14, 2020 0.0650 0.0650 0.0600 0.0600 902,000 -0.01(-14.29%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+7.69%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 08, 2020 0.0700 0.0700 0.0650 0.0700 212,150 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0700 0.0650 0.0700 115,299 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0700 0.0650 0.0700 66,850 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0700 0.0650 0.0700 267,500 +0.00(+0.00%)
Oct 02, 2020 0.0700 0.0750 0.0650 0.0700 317,400 +0.00(+0.00%)
Oct 01, 2020 0.0700 0.0700 0.0650 0.0700 125,500 +0.00(+0.00%)
Sep 30, 2020 0.0750 0.0750 0.0700 0.0700 165,400 -0.00(-6.67%)
Sep 29, 2020 0.0700 0.0750 0.0700 0.0750 561,097 +0.00(+7.14%)
Sep 28, 2020 0.0750 0.0750 0.0700 0.0700 228,426 +0.00(+0.00%)
Sep 25, 2020 0.0750 0.0750 0.0700 0.0700 563,235 +0.00(+0.00%)
Sep 24, 2020 0.0700 0.0700 0.0650 0.0700 711,877 +0.00(+0.00%)
Sep 23, 2020 0.0700 0.0700 0.0650 0.0700 669,000 +0.01(+7.69%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 1,460,670 +0.01(+8.33%)
Sep 21, 2020 0.0800 0.0800 0.0600 0.0600 1,954,934 -0.02(-25.00%)
Sep 18, 2020 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Sep 17, 2020 0.0850 0.0850 0.0850 0.0850 15,175 -0.00(-5.56%)
Sep 16, 2020 0.0850 0.0900 0.0800 0.0900 840,889 +0.00(+5.88%)
Sep 15, 2020 0.0800 0.0850 0.0800 0.0850 297,125 +0.00(+0.00%)
Sep 14, 2020 0.0900 0.0900 0.0850 0.0850 240,580 -0.00(-5.56%)
Sep 11, 2020 0.0850 0.0900 0.0850 0.0900 208,264 +0.00(+5.88%)
Sep 10, 2020 0.0900 0.0900 0.0850 0.0850 177,500 -0.00(-5.56%)
Sep 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 03, 2020 0.0850 0.0900 0.0850 0.0900 379,539 +0.01(+12.50%)
Sep 02, 2020 0.0850 0.0850 0.0750 0.0800 962,182 -0.01(-5.88%)
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.