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 -0.0200 (-11.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 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, 2019 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jan 30, 2019 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 49,812 +0.00(+0.00%)
Jan 28, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Jan 25, 2019 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0950 0.0850 0.0900 381,000 +0.00(+5.88%)
Jan 23, 2019 0.0950 0.0950 0.0850 0.0850 60,000 -0.01(-10.53%)
Jan 22, 2019 0.1000 0.1000 0.0950 0.0950 19,000 +0.01(+5.56%)
Jan 21, 2019 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 16, 2019 0.1000 0.1000 0.0950 0.0950 100,800 -0.01(-5.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Jan 14, 2019 0.1000 0.1000 0.0850 0.1000 35,500 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.1000 0.0900 0.1000 11,000 +0.01(+11.11%)
Jan 10, 2019 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Jan 08, 2019 0.0950 0.0950 0.0900 0.0900 116,000 -0.01(-10.00%)
Jan 07, 2019 0.1000 0.1000 0.1000 0.1000 17,734 +0.00(+0.00%)
Jan 04, 2019 0.0950 0.1000 0.0950 0.1000 140,500 +0.00(+0.00%)
Jan 03, 2019 0.1050 0.1050 0.1000 0.1000 161,608 -0.01(-9.09%)
Jan 02, 2019 0.1200 0.1200 0.1100 0.1100 53,500 -0.01(-4.35%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 71,000 +0.01(+11.76%)
Dec 27, 2018 0.0800 0.0900 0.0750 0.0850 187,412 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.1000 0.1000 0.0850 0.0900 107,226 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.1000 43,000 +0.01(+5.26%)
Dec 19, 2018 0.0900 0.1000 0.0900 0.0950 67,800 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.1000 0.0800 0.0900 165,500 +0.01(+12.50%)
Dec 17, 2018 0.0900 0.1000 0.0800 0.0800 642,500 +0.00(+0.00%)
Dec 14, 2018 0.0850 0.0850 0.0800 0.0800 215,359 -0.01(-5.88%)
Dec 13, 2018 0.0800 0.0850 0.0800 0.0850 591,550 +0.01(+13.33%)
Dec 12, 2018 0.0800 0.0800 0.0700 0.0750 112,250 +0.00(+7.14%)
Dec 11, 2018 0.0750 0.0750 0.0650 0.0700 459,259 -0.01(-17.65%)
Dec 10, 2018 0.0600 0.0850 0.0600 0.0850 71,750 +0.02(+30.77%)
Dec 06, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 05, 2018 0.0600 0.0750 0.0600 0.0600 243,300 -0.01(-7.69%)
Dec 04, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.02(-22.22%)
Nov 29, 2018 0.0650 0.0900 0.0600 0.0900 81,312 +0.03(+63.64%)
Nov 28, 2018 0.0600 0.0600 0.0550 0.0550 243,600 -0.01(-15.38%)
Nov 27, 2018 0.0750 0.0750 0.0600 0.0650 426,210 -0.01(-18.75%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 21, 2018 0.0800 0.0850 0.0800 0.0800 126,000 -0.01(-5.88%)
Nov 20, 2018 0.0900 0.0900 0.0800 0.0850 21,250 -0.00(-5.56%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 2,001 +0.01(+12.50%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-11.11%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 9,045 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 13, 2018 0.1050 0.1050 0.0900 0.0900 25,500 -0.02(-18.18%)
Nov 12, 2018 0.1100 0.1100 0.0850 0.1100 146,500 +0.01(+10.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
Nov 08, 2018 0.1050 0.1100 0.1000 0.1100 29,500 +0.00(+0.00%)
Nov 07, 2018 0.1100 0.1200 0.1100 0.1100 121,605 -0.01(-4.35%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1150 29,000 +0.00(+0.00%)
Nov 05, 2018 0.1250 0.1250 0.1150 0.1150 88,500 -0.01(-8.00%)
Nov 02, 2018 0.1300 0.1300 0.1250 0.1250 31,000 -0.01(-3.85%)
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.