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 (%)
Oct 31, 2019 0.0350 0.0350 0.0350 0.0350 626,000 -0.00(-12.50%)
Oct 30, 2019 0.0350 0.0400 0.0350 0.0400 357,000 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0450 0.0400 0.0400 375,800 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0.0400 724,000 +0.00(+14.29%)
Oct 25, 2019 0.0350 0.0400 0.0350 0.0350 383,143 +0.00(+0.00%)
Oct 24, 2019 0.0350 0.0400 0.0350 0.0350 152,250 +0.00(+0.00%)
Oct 23, 2019 0.0350 0.0350 0.0300 0.0350 579,590 +0.00(+0.00%)
Oct 22, 2019 0.0250 0.0350 0.0250 0.0350 2,790,791 +0.01(+40.00%)
Oct 21, 2019 0.0250 0.0250 0.0250 700 +0.00(+0.00%)
Oct 18, 2019 0.0250 0.0250 0.0250 0.0250 103,000 +0.00(+0.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0.0250 32,300 +0.01(+25.00%)
Oct 16, 2019 0.0250 0.0250 0.0200 0.0200 759,500 -0.01(-33.33%)
Oct 15, 2019 0.0300 0.0300 0.0300 0.0300 23,000 +0.00(+0.00%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2019 0.0350 0.0350 0.0250 0.0300 1,752,475 -0.01(-14.29%)
Oct 09, 2019 0.0400 0.0400 0.0350 0.0350 350,600 -0.00(-12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0.0400 10,549 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0.0400 421,250 -0.00(-11.11%)
Oct 04, 2019 0.0400 0.0450 0.0350 0.0450 164,570 +0.00(+12.50%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 322,050 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 296,051 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 305,000 -0.00(-11.11%)
Sep 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Sep 20, 2019 0.0450 0.0500 0.0450 0.0450 209,000 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+12.50%)
Sep 18, 2019 0.0450 0.0450 0.0400 0.0400 379,875 -0.00(-11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+12.50%)
Sep 12, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 11, 2019 0.0400 0.0450 0.0400 0.0450 14,515 +0.00(+0.00%)
Sep 10, 2019 0.0450 0.0450 0.0450 0.0450 230,000 +0.00(+0.00%)
Sep 09, 2019 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0450 0.0450 446,800 -0.01(-10.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0500 0.0500 136,500 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0450 0.0500 133,400 +0.00(+0.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 29, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Aug 28, 2019 0.0450 0.0450 0.0400 0.0400 56,000 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0450 0.0400 0.0400 1,492,000 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0400 0.0400 479,000 -0.01(-20.00%)
Aug 23, 2019 0.0550 0.0550 0.0500 0.0500 360,998 -0.01(-16.67%)
Aug 22, 2019 0.0600 0.0650 0.0600 0.0600 604,650 +0.00(+0.00%)
Aug 21, 2019 0.0650 0.0850 0.0600 0.0600 2,895,838 -0.01(-7.69%)
Aug 20, 2019 0.0500 0.0750 0.0500 0.0650 1,789,969 +0.01(+30.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 13,811 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 103,367 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0450 0.0500 478,416 +0.00(+0.00%)
Aug 14, 2019 0.0400 0.0600 0.0400 0.0500 2,614,216 +0.01(+42.86%)
Aug 13, 2019 0.0400 0.0400 0.0350 0.0350 59,000 -0.00(-12.50%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +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.