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 (%)
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%)
Nov 01, 2019 0.0350 0.0350 0.0350 0.0350 166,250 +0.00(+0.00%)
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%)
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.