Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (TSV: VENZ )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 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, 2022 0.1250 0.1350 0.1250 0.1350 150,800 +0.01(+3.85%)
Jan 28, 2022 0.1300 0.1300 0.1300 0.1300 14,500 +0.00(+0.00%)
Jan 27, 2022 0.1300 0.1300 0.1250 0.1300 137,100 +0.01(+8.33%)
Jan 26, 2022 0.1200 0.1300 0.1200 0.1200 253,900 +0.00(+0.00%)
Jan 25, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jan 24, 2022 0.1250 0.1250 0.1150 0.1150 72,582 -0.01(-8.00%)
Jan 21, 2022 0.1150 0.1250 0.1150 0.1250 5,500 -0.01(-3.85%)
Jan 20, 2022 0.1150 0.1300 0.1150 0.1300 241,700 +0.01(+13.04%)
Jan 19, 2022 0.1200 0.1200 0.1150 0.1150 354,200 +0.01(+4.55%)
Jan 18, 2022 0.1300 0.1300 0.1100 0.1100 150,500 -0.01(-8.33%)
Jan 17, 2022 0.1300 0.1300 0.1200 0.1200 37,692 +0.00(+0.00%)
Jan 14, 2022 0.1250 0.1300 0.1150 0.1200 170,380 +0.00(+0.00%)
Jan 13, 2022 0.1300 0.1300 0.1200 0.1200 60,314 -0.01(-7.69%)
Jan 12, 2022 0.1250 0.1300 0.1250 0.1300 36,000 +0.00(+0.00%)
Jan 11, 2022 0.1350 0.1350 0.1300 0.1300 128,300 -0.01(-3.70%)
Jan 10, 2022 0.1400 0.1400 0.1350 0.1350 198,149 +0.00(+0.00%)
Jan 07, 2022 0.1250 0.1400 0.1250 0.1350 445,300 +0.02(+12.50%)
Jan 06, 2022 0.1300 0.1300 0.1200 0.1200 176,040 -0.01(-7.69%)
Jan 05, 2022 0.1300 0.1300 0.1250 0.1300 56,404 +0.00(+0.00%)
Jan 04, 2022 0.1350 0.1350 0.1300 0.1300 134,977 -0.01(-7.14%)
Dec 31, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 30, 2021 0.1400 0.1550 0.1400 0.1500 839,889 +0.01(+7.14%)
Dec 29, 2021 0.1200 0.1400 0.1200 0.1400 666,680 +0.03(+21.74%)
Dec 24, 2021 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Dec 23, 2021 0.0950 0.1400 0.0950 0.1250 2,018,439 +0.04(+38.89%)
Dec 22, 2021 0.0900 0.0900 0.0900 0.0900 413,300 +0.00(+0.00%)
Dec 21, 2021 0.0900 0.0900 0.0900 0.0900 249,500 +0.00(+0.00%)
Dec 20, 2021 0.0900 0.0900 0.0900 0.0900 51,577 +0.00(+0.00%)
Dec 17, 2021 0.1000 0.1000 0.0900 0.0900 3,700 -0.01(-10.00%)
Dec 16, 2021 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Dec 15, 2021 0.0800 0.1050 0.0800 0.1050 235,550 +0.02(+31.25%)
Dec 14, 2021 0.0800 0.0800 0.0800 0.0800 268,400 -0.01(-11.11%)
Dec 10, 2021 0.0900 0.0900 0.0900 400 -0.01(-5.26%)
Dec 09, 2021 0.0950 0.0950 0.0900 0.0950 330,010 +0.00(+0.00%)
Dec 08, 2021 0.1050 0.1050 0.0950 0.0950 461,300 -0.01(-9.52%)
Dec 07, 2021 0.0800 0.1050 0.0800 0.1050 347,288 +0.02(+23.53%)
Dec 06, 2021 0.0850 0.0850 0.0800 0.0850 78,400 +0.00(+0.00%)
Dec 03, 2021 0.0850 0.0850 0.0850 0.0850 9,400 -0.00(-5.56%)
Dec 02, 2021 0.0850 0.0900 0.0850 0.0900 344,301 -0.01(-5.26%)
Dec 01, 2021 0.0950 0.0950 0.0850 0.0950 104,294 +0.00(+0.00%)
Nov 30, 2021 0.1000 0.1000 0.0900 0.0950 317,600 -0.01(-5.00%)
Nov 29, 2021 0.1000 0.1000 0.0950 0.1000 197,300 +0.00(+0.00%)
Nov 26, 2021 0.1000 0.1000 0.1000 0.1000 21,800 +0.00(+0.00%)
Nov 25, 2021 0.1000 0.1050 0.1000 0.1000 68,000 +0.00(+0.00%)
Nov 24, 2021 0.1000 0.1000 0.0950 0.1000 116,938 +0.00(+0.00%)
Nov 23, 2021 0.0950 0.1100 0.0950 0.1000 922,800 +0.01(+5.26%)
Nov 22, 2021 0.0950 0.1000 0.0950 0.0950 185,273 +0.00(+0.00%)
Nov 19, 2021 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Nov 18, 2021 0.0950 0.0950 0.0950 0.0950 169,000 +0.01(+5.56%)
Nov 17, 2021 0.0900 0.0900 0.0900 0.0900 46,000 -0.01(-5.26%)
Nov 16, 2021 0.0950 0.0950 0.0950 0.0950 118,150 +0.01(+5.56%)
Nov 15, 2021 0.0950 0.1000 0.0900 0.0900 206,100 -0.01(-5.26%)
Nov 12, 2021 0.0950 0.1000 0.0950 0.0950 104,500 -0.01(-5.00%)
Nov 11, 2021 0.1000 0.1000 0.1000 0.1000 39,500 -0.00(-4.76%)
Nov 09, 2021 0.1050 0.1150 0.1050 0.1050 371,500 +0.00(+0.00%)
Nov 08, 2021 0.1000 0.1050 0.1000 0.1050 185,280 +0.01(+16.67%)
Nov 05, 2021 0.0950 0.1000 0.0900 0.0900 324,797 -0.01(-5.26%)
Nov 04, 2021 0.1000 0.1000 0.0950 0.0950 62,300 -0.01(-5.00%)
Nov 03, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 02, 2021 0.0950 0.1000 0.0900 0.1000 69,498 +0.00(+0.00%)
Nov 01, 2021 0.1050 0.1000 0.1000 0.1000 176,500 +0.00(+0.00%)
Oct 29, 2021 0.0900 0.1000 0.0900 0.1000 15,800 +0.01(+5.26%)
Oct 28, 2021 0.1050 0.1050 0.0950 0.0950 174,450 -0.02(-17.39%)
Oct 27, 2021 0.1050 0.1150 0.1000 0.1150 450,500 +0.00(+0.00%)
Oct 26, 2021 0.1050 0.1150 164,900 -0.00(-4.17%)
Oct 25, 2021 0.1200 0.1250 0.1000 0.1200 260,771 +0.00(+0.00%)
Oct 22, 2021 0.1200 0.1300 0.1200 0.1200 306,040 -0.01(-4.00%)
Oct 21, 2021 0.1050 0.1300 0.1050 0.1250 1,525,200 +0.02(+25.00%)
Oct 20, 2021 0.1000 0.1100 0.0950 0.1000 660,550 +0.01(+11.11%)
Oct 19, 2021 0.0750 0.1000 0.0750 0.0900 1,071,881 +0.01(+20.00%)
Oct 18, 2021 0.0600 0.0800 0.0600 0.0750 876,325 +0.01(+25.00%)
Oct 15, 2021 0.0600 0.0600 0.0600 0.0600 204,528 +0.00(+0.00%)
Oct 14, 2021 0.0650 0.0650 0.0600 0.0600 330,500 -0.01(-7.69%)
Oct 13, 2021 0.0600 0.0650 0.0600 0.0650 729,266 +0.00(+0.00%)
Oct 12, 2021 0.0600 0.0650 0.0600 0.0650 24,000 +0.00(+0.00%)
Oct 08, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 07, 2021 0.0650 0.0650 0.0600 0.0650 288,500 +0.01(+8.33%)
Oct 06, 2021 0.0650 0.0650 0.0600 0.0600 547,243 -0.01(-7.69%)
Oct 05, 2021 0.0700 0.0700 0.0650 0.0650 93,000 -0.01(-7.14%)
Oct 04, 2021 0.0700 0.0700 0.0700 0.0700 190,490 +0.00(+0.00%)
Oct 01, 2021 0.0700 0.0700 0.0700 0.0700 90,000 +0.00(+0.00%)
Sep 30, 2021 0.0650 0.0700 0.0650 0.0700 209,200 +0.00(+0.00%)
Sep 29, 2021 0.0700 0.0700 0.0650 0.0700 655,442 -0.00(-6.67%)
Sep 28, 2021 0.0800 0.0800 0.0750 0.0750 511,500 -0.01(-6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Sep 24, 2021 0.0850 0.0850 0.0850 0.0850 3,800 +0.00(+0.00%)
Sep 23, 2021 0.0800 0.0850 0.0800 0.0850 478,500 +0.01(+13.33%)
Sep 22, 2021 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Sep 21, 2021 0.0700 0.0750 0.0650 0.0750 188,650 +0.00(+7.14%)
Sep 20, 2021 0.0750 0.0750 0.0700 0.0700 244,000 -0.00(-6.67%)
Sep 17, 2021 0.0750 0.0750 0.0700 0.0750 406,837 +0.00(+7.14%)
Sep 16, 2021 0.0700 0.0700 0.0700 0.0700 1,100 +0.00(+0.00%)
Sep 15, 2021 0.0700 0.0700 0.0700 0.0700 34,155 +0.00(+0.00%)
Sep 14, 2021 0.0700 0.0700 0.0700 0.0700 10,300 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0700 0.0700 73,843 +0.00(+0.00%)
Sep 10, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Sep 09, 2021 0.0750 0.0750 0.0700 0.0700 13,000 +0.00(+0.00%)
Sep 08, 2021 0.0700 0.0800 0.0700 0.0700 514,000 -0.00(-6.67%)
Sep 07, 2021 0.0700 0.0750 0.0650 0.0750 3,299,050 -0.01(-6.25%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 02, 2021 0.0900 0.0900 0.0800 0.0800 223,700 -0.01(-11.11%)
Sep 01, 2021 0.0850 0.0900 0.0800 0.0900 168,340 +0.00(+5.88%)
Aug 31, 2021 0.0950 0.0950 0.0850 0.0850 551,500 -0.01(-15.00%)
Aug 30, 2021 0.0950 0.1000 0.0950 0.1000 20,500 +0.00(+0.00%)
Aug 27, 2021 0.1000 0.1000 0.1000 0.1000 140,910 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.1000 0.0950 0.1000 420,700 +0.01(+11.11%)
Aug 25, 2021 0.0900 0.0900 0.0900 0.0900 99,000 -0.01(-5.26%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 33,500 +0.01(+5.56%)
Aug 23, 2021 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Aug 20, 2021 0.0900 0.0900 0.0850 0.0900 271,306 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.0950 0.0900 0.0900 401,630 -0.01(-5.26%)
Aug 18, 2021 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
Aug 17, 2021 0.0950 0.0950 0.0950 0.0950 292,000 -0.01(-5.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0.1000 367,100 +0.00(+0.00%)
Aug 13, 2021 0.1150 0.1150 0.1000 0.1000 102,500 -0.00(-4.76%)
Aug 12, 2021 0.1100 0.1100 0.1050 0.1050 18,600 +0.00(+0.00%)
Aug 11, 2021 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Aug 10, 2021 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Aug 09, 2021 0.1050 0.1050 0.1000 0.1000 25,500 -0.00(-4.76%)
Aug 06, 2021 0.1100 0.1150 0.1050 0.1050 341,000 +0.00(+0.00%)
Aug 05, 2021 0.1000 0.1100 0.1000 0.1050 404,500 +0.01(+10.53%)
Aug 04, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Aug 03, 2021 0.1000 0.1050 0.0950 0.0950 208,400 -0.01(-13.64%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.1000 0.1100 0.1000 0.1100 147,500 +0.01(+15.79%)
Jul 28, 2021 0.0900 0.1000 0.0900 0.0950 193,018 +0.00(+0.00%)
Jul 27, 2021 0.1000 0.1000 0.0950 0.0950 297,500 -0.01(-5.00%)
Jul 26, 2021 0.1050 0.1050 0.1000 0.1000 100,200 -0.00(-4.76%)
Jul 23, 2021 0.1050 0.1050 0.1000 0.1050 448,000 -0.01(-4.55%)
Jul 22, 2021 0.1100 0.1100 0.1100 0.1100 69,500 +0.00(+0.00%)
Jul 21, 2021 0.1100 0.1150 0.1100 0.1100 142,500 +0.01(+4.76%)
Jul 20, 2021 0.1100 0.1100 0.1050 0.1050 58,000 -0.01(-4.55%)
Jul 19, 2021 0.1150 0.1150 0.1100 0.1100 116,269 -0.01(-8.33%)
Jul 16, 2021 0.1200 0.1250 0.1200 0.1200 39,695 +0.00(+0.00%)
Jul 15, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1250 0.1150 0.1200 120,200 +0.00(+4.35%)
Jul 13, 2021 0.1050 0.1150 0.1050 0.1150 57,100 +0.00(+0.00%)
Jul 12, 2021 0.1150 0.1150 0.1100 0.1150 24,826 -0.00(-4.17%)
Jul 09, 2021 0.1150 0.1200 0.1150 0.1200 143,940 +0.00(+4.35%)
Jul 08, 2021 0.1200 0.1200 0.1100 0.1150 273,135 -0.00(-4.17%)
Jul 07, 2021 0.1250 0.1250 0.1200 0.1200 756,645 -0.01(-7.69%)
Jul 06, 2021 0.1300 0.1300 0.1300 0.1300 12,250 +0.01(+4.00%)
Jul 05, 2021 0.1300 0.1300 0.1250 0.1250 7,500 +0.00(+0.00%)
Jul 02, 2021 0.1350 0.1350 0.1250 0.1250 45,857 -0.01(-3.85%)
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%)
Apr 01, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Mar 31, 2021 0.1600 0.1700 0.1600 0.1700 279,600 +0.01(+3.03%)
Mar 30, 2021 0.1650 0.1650 0.1550 0.1650 494,650 +0.01(+3.13%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1600 641,064 -0.01(-5.88%)
Mar 26, 2021 0.1800 0.1800 0.1700 0.1700 417,850 -0.00(-2.86%)
Mar 25, 2021 0.1750 0.1800 0.1750 0.1750 389,939 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1700 0.1750 1,647,640 -0.02(-7.89%)
Mar 23, 2021 0.2000 0.2000 0.1800 0.1900 1,054,014 -0.01(-2.56%)
Mar 22, 2021 0.2250 0.2300 0.1950 0.1950 3,291,466 -0.01(-7.14%)
Mar 19, 2021 0.1900 0.2300 0.1750 0.2100 4,036,245 +0.01(+5.00%)
Mar 18, 2021 0.1800 0.2000 0.1750 0.2000 1,134,737 +0.03(+14.29%)
Mar 17, 2021 0.1900 0.1900 0.1700 0.1750 404,800 -0.01(-2.78%)
Mar 16, 2021 0.1900 0.1950 0.1800 0.1800 366,408 -0.01(-2.70%)
Mar 15, 2021 0.2000 0.2050 0.1850 0.1850 473,825 -0.02(-7.50%)
Mar 12, 2021 0.1750 0.2000 0.1750 0.2000 1,103,069 +0.03(+17.65%)
Mar 11, 2021 0.1700 0.1750 0.1650 0.1700 393,570 +0.01(+6.25%)
Mar 10, 2021 0.1700 0.1700 0.1600 0.1600 501,632 -0.01(-5.88%)
Mar 09, 2021 0.1750 0.1900 0.1600 0.1700 2,053,594 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1700 0.1300 0.1700 1,062,149 +0.04(+25.93%)
Mar 05, 2021 0.1350 0.1400 0.1200 0.1350 692,277 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1500 0.1300 0.1350 1,732,590 -0.01(-6.90%)
Mar 03, 2021 0.1500 0.1500 0.1450 0.1450 169,170 -0.01(-3.33%)
Mar 02, 2021 0.1500 0.1500 0.1450 0.1500 111,000 +0.01(+3.45%)
Mar 01, 2021 0.1450 0.1550 0.1400 0.1450 627,300 +0.00(+3.57%)
Feb 26, 2021 0.1500 0.1500 0.1400 0.1400 798,658 -0.01(-6.67%)
Feb 25, 2021 0.1600 0.1600 0.1500 0.1500 393,225 -0.01(-6.25%)
Feb 24, 2021 0.1600 0.1700 0.1500 0.1600 715,466 +0.01(+3.23%)
Feb 23, 2021 0.1500 0.1600 0.1400 0.1550 1,092,681 +0.00(+0.00%)
Feb 22, 2021 0.1600 0.1650 0.1550 0.1550 384,930 -0.02(-8.82%)
Feb 19, 2021 0.1700 0.1700 0.1550 0.1700 256,408 +0.00(+0.00%)
Feb 18, 2021 0.1650 0.1700 0.1500 0.1700 780,411 +0.00(+0.00%)
Feb 17, 2021 0.1400 0.1800 0.1300 0.1700 3,951,602 +0.03(+21.43%)
Feb 16, 2021 0.1300 0.1400 0.1250 0.1400 854,564 +0.01(+3.70%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1400 0.1250 0.1350 504,080 -0.01(-3.57%)
Feb 10, 2021 0.1200 0.1400 0.1200 0.1400 855,550 +0.01(+7.69%)
Feb 09, 2021 0.1400 0.1400 0.1300 0.1300 392,038 -0.01(-7.14%)
Feb 08, 2021 0.1400 0.1450 0.1250 0.1400 1,216,239 -0.01(-6.67%)
Feb 05, 2021 0.1150 0.1500 0.1150 0.1500 4,051,607 +0.04(+36.36%)
Feb 04, 2021 0.1000 0.1200 0.1000 0.1100 759,342 +0.01(+10.00%)
Feb 03, 2021 0.1000 0.1050 0.1000 0.1000 509,266 -0.00(-4.76%)
Feb 02, 2021 0.0950 0.1050 0.0950 0.1050 525,333 +0.01(+10.53%)
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.