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 (%)
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%)
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.