Skip to main content

Venzee Technologies Inc (TSV: VENZ )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 30, 2019 0.0350 0.0350 0.0350 0.0350 92,000 +0.00(+0.00%)
Dec 27, 2019 0.0400 0.0400 0.0350 0.0350 211,000 +0.00(+0.00%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2019 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 29,000 -0.00(-12.50%)
Dec 11, 2019 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+14.29%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 167,000 +0.00(+0.00%)
Dec 09, 2019 0.0350 0.0350 0.0350 0.0350 600,088 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0350 0.0350 100,115 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Dec 04, 2019 0.0350 0.0350 0.0350 130 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0350 0.0350 212,050 -0.00(-12.50%)
Dec 02, 2019 0.0400 0.0400 0.0400 0.0400 342,000 +0.00(+0.00%)
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%)
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.