Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (TSV: VENZ )

0.1650 -0.0100 (-5.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.0050 0 -0.01(-50.00%)
Feb 27, 2023 0.0100 0.0100 0.0100 0.0100 30,500 +0.00(+0.00%)
Feb 24, 2023 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 23, 2023 0.0100 0.0100 0.0100 0.0100 2,560 +0.01(+100.00%)
Feb 21, 2023 0.0050 0 +0.00(+0.00%)
Feb 16, 2023 0.0050 0 +0.00(+0.00%)
Feb 15, 2023 0.0050 0.0050 0.0050 0.0050 58,000 -0.01(-50.00%)
Feb 14, 2023 0.0100 0.0100 0.0100 0.0100 13,875 +0.01(+100.00%)
Feb 13, 2023 0.0050 0.0050 0.0050 0.0050 14,990 +0.00(+0.00%)
Feb 10, 2023 0.0050 0.0050 0.0050 0.0050 327,000 +0.00(+0.00%)
Feb 09, 2023 0.0050 0.0050 0.0050 0.0050 20,000 -0.01(-50.00%)
Feb 08, 2023 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Feb 07, 2023 0.0100 0.0100 0.0100 0.0100 11,000 +0.00(+0.00%)
Feb 06, 2023 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Feb 03, 2023 0.0100 0.0100 0.0100 0.0100 158,000 +0.00(+0.00%)
Feb 02, 2023 0.0100 0.0100 0.0100 0.0100 38,000 +0.00(+0.00%)
Feb 01, 2023 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jan 31, 2023 0.0100 0.0100 0.0050 0.0100 18,575 +0.00(+0.00%)
Jan 30, 2023 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Jan 27, 2023 0.0050 0.0100 0.0050 0.0100 552,670 +0.00(+0.00%)
Jan 23, 2023 0.0100 0 +0.00(+0.00%)
Jan 20, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jan 17, 2023 0.0100 0 +0.00(+0.00%)
Jan 16, 2023 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jan 11, 2023 0.0100 0 +0.01(+100.00%)
Jan 10, 2023 0.0050 0.0050 0.0050 0.0050 10,296 -0.01(-50.00%)
Jan 06, 2023 0.0100 0 +0.01(+100.00%)
Jan 04, 2023 0.0050 89 +0.00(+0.00%)
Dec 23, 2022 0.0050 0 -0.01(-50.00%)
Dec 19, 2022 0.0100 0 +0.00(+0.00%)
Dec 16, 2022 0.0100 0.0100 0.0100 0.0100 40,000 +0.01(+100.00%)
Dec 15, 2022 0.0050 0.0050 0.0050 0.0050 100,000 -0.01(-50.00%)
Dec 14, 2022 0.0050 0.0100 0.0050 0.0100 153,000 +0.00(+0.00%)
Dec 13, 2022 0.0100 0.0100 0.0100 0.0100 537,106 +0.00(+0.00%)
Dec 12, 2022 0.0100 0.0100 0.0100 0.0100 300,001 +0.00(+0.00%)
Dec 09, 2022 0.0100 0.0100 0.0100 0.0100 649,000 +0.00(+0.00%)
Dec 08, 2022 0.0100 0.0100 0.0100 0.0100 329,000 +0.00(+0.00%)
Dec 07, 2022 0.0100 0.0100 0.0100 0.0100 654,538 +0.00(+0.00%)
Dec 06, 2022 0.0100 0.0150 0.0100 0.0100 583,100 -0.00(-33.33%)
Dec 05, 2022 0.0100 0.0150 0.0100 0.0150 196,000 +0.00(+50.00%)
Dec 02, 2022 0.0100 0.0100 0.0100 0.0100 445,814 +0.00(+0.00%)
Dec 01, 2022 0.0100 0.0100 0.0100 0.0100 10,160 +0.00(+0.00%)
Nov 30, 2022 0.0100 0.0100 0.0100 0.0100 204,000 +0.00(+0.00%)
Nov 29, 2022 0.0100 0.0100 0.0100 0.0100 250,000 -0.00(-33.33%)
Nov 28, 2022 0.0150 0.0150 0.0150 0.0150 228,001 +0.00(+0.00%)
Nov 24, 2022 0.0150 20 +0.00(+0.00%)
Nov 23, 2022 0.0150 0.0150 0.0150 0.0150 201,000 +0.00(+0.00%)
Nov 21, 2022 0.0150 0 +0.00(+0.00%)
Nov 18, 2022 0.0150 0.0400 0.0100 0.0150 3,237,549 +0.00(+50.00%)
Nov 16, 2022 0.0100 0 -0.00(-33.33%)
Nov 14, 2022 0.0150 0 +0.00(+0.00%)
Nov 11, 2022 0.0100 0.0150 0.0100 0.0150 110,000 +0.00(+50.00%)
Nov 10, 2022 0.0100 0.0150 0.0100 0.0100 317,000 -0.00(-33.33%)
Nov 08, 2022 0.0150 550 +0.00(+50.00%)
Nov 07, 2022 0.0150 0.0150 0.0100 0.0100 36,000 -0.00(-33.33%)
Nov 04, 2022 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Nov 03, 2022 0.0150 0.0150 0.0100 0.0150 106,400 +0.00(+0.00%)
Nov 02, 2022 0.0150 0.0150 0.0150 0.0150 1,314 +0.00(+0.00%)
Oct 31, 2022 0.0150 0 +0.00(+0.00%)
Oct 28, 2022 0.0100 0.0150 0.0100 0.0150 57,500 +0.00(+0.00%)
Oct 27, 2022 0.0150 0.0150 0.0150 0.0150 465,817 +0.00(+0.00%)
Oct 26, 2022 0.0100 0.0150 0.0100 0.0150 671,000 +0.00(+0.00%)
Oct 25, 2022 0.0150 0.0150 0.0150 0.0150 42,000 +0.00(+0.00%)
Oct 21, 2022 0.0150 0 +0.00(+50.00%)
Oct 20, 2022 0.0150 0.0150 0.0100 0.0100 428,000 +0.00(+0.00%)
Oct 19, 2022 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-33.33%)
Oct 18, 2022 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+50.00%)
Oct 17, 2022 0.0100 0.0100 0.0100 0.0100 2,647,678 +0.00(+0.00%)
Oct 12, 2022 0.0100 0 -0.00(-33.33%)
Oct 11, 2022 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+50.00%)
Oct 07, 2022 0.0100 0 -0.00(-33.33%)
Oct 06, 2022 0.0130 0.0150 0.0130 0.0150 245,000 +0.00(+0.00%)
Oct 05, 2022 0.0150 0.0150 0.0150 0.0150 251,000 +0.00(+0.00%)
Oct 04, 2022 0.0100 0.0150 0.0100 0.0150 1,580,087 +0.00(+0.00%)
Oct 03, 2022 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+50.00%)
Sep 28, 2022 0.0100 0 +0.00(+0.00%)
Sep 23, 2022 0.0100 0 -0.00(-33.33%)
Sep 22, 2022 0.0100 0.0150 0.0100 0.0150 168,465 +0.00(+0.00%)
Sep 21, 2022 0.0150 0.0150 0.0150 0.0150 240,000 +0.00(+0.00%)
Sep 19, 2022 0.0150 500 +0.00(+0.00%)
Sep 16, 2022 0.0150 0.0150 0.0150 0.0150 361,002 +0.00(+0.00%)
Sep 15, 2022 0.0150 0.0150 0.0150 0.0150 228,000 +0.00(+0.00%)
Sep 13, 2022 0.0150 0 -0.01(-25.00%)
Sep 09, 2022 0.0200 0 +0.01(+33.33%)
Sep 06, 2022 0.0150 0 +0.00(+0.00%)
Sep 02, 2022 0.0150 0 +0.00(+0.00%)
Sep 01, 2022 0.0150 0.0150 0.0150 0.0150 180,000 +0.00(+0.00%)
Aug 31, 2022 0.0150 0.0150 0.0150 0.0150 17,500 +0.00(+0.00%)
Aug 30, 2022 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Aug 29, 2022 0.0200 0.0200 0.0150 0.0150 390,065 +0.00(+0.00%)
Aug 26, 2022 0.0150 0.0150 0.0150 0.0150 25,000 -0.01(-25.00%)
Aug 25, 2022 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Aug 24, 2022 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Aug 23, 2022 0.0150 0.0200 0.0150 0.0200 102,000 +0.00(+0.00%)
Aug 22, 2022 0.0250 0.0250 0.0200 0.0200 150,500 -0.01(-20.00%)
Aug 19, 2022 0.0250 0.0250 0.0250 0.0250 6,000 +0.01(+25.00%)
Aug 17, 2022 0.0200 0 -0.01(-20.00%)
Aug 16, 2022 0.0200 0.0250 0.0150 0.0250 621,801 +0.00(+0.00%)
Aug 10, 2022 0.0250 0 -0.00(-16.67%)
Aug 05, 2022 0.0300 0 +0.00(+20.00%)
Aug 04, 2022 0.0250 0.0250 0.0250 0.0250 239,000 +0.00(+0.00%)
Aug 02, 2022 0.0250 454 +0.01(+25.00%)
Jul 29, 2022 0.0200 0 +0.00(+0.00%)
Jul 28, 2022 0.0200 0.0200 0.0200 0.0200 369,001 -0.01(-20.00%)
Jul 26, 2022 0.0250 0 +0.01(+25.00%)
Jul 22, 2022 0.0200 0 -0.01(-20.00%)
Jul 21, 2022 0.0250 0.0250 0.0200 0.0250 834,549 -0.00(-16.67%)
Jul 20, 2022 0.0300 0.0300 0.0300 0.0300 10,249 +0.00(+0.00%)
Jul 15, 2022 0.0300 0.0300 1,500 +0.00(+20.00%)
Jul 14, 2022 0.0250 0.0250 0.0250 0.0250 22,000 -0.00(-16.67%)
Jul 12, 2022 0.0300 0 +0.00(+0.00%)
Jul 11, 2022 0.0300 0.0300 0.0300 0.0300 38,000 +0.00(+0.00%)
Jul 08, 2022 0.0300 0.0300 0.0300 0.0300 308,183 +0.00(+0.00%)
Jul 07, 2022 0.0300 0.0300 0.0250 0.0300 95,000 +0.00(+0.00%)
Jul 06, 2022 0.0250 0.0300 0.0250 0.0300 70,000 -0.01(-14.29%)
Jul 05, 2022 0.0250 0.0350 0.0250 0.0350 439,715 +0.02(+75.00%)
Jun 28, 2022 0.0200 0 -0.01(-20.00%)
Jun 27, 2022 0.0250 0.0250 0.0250 0.0250 73,800 +0.00(+0.00%)
Jun 24, 2022 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Jun 23, 2022 0.0250 0.0250 0.0200 0.0250 663,500 -0.00(-16.67%)
Jun 21, 2022 0.0300 0 +0.00(+0.00%)
Jun 17, 2022 0.0300 0 +0.00(+20.00%)
Jun 16, 2022 0.0250 0.0250 0.0250 0.0250 567,000 +0.00(+0.00%)
Jun 15, 2022 0.0250 0.0250 0.0250 0.0250 868,002 +0.00(+0.00%)
Jun 14, 2022 0.0250 0.0250 0.0250 0.0250 617,004 +0.00(+0.00%)
Jun 13, 2022 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Jun 10, 2022 0.0250 0.0250 0.0250 0.0250 81,209 +0.00(+0.00%)
Jun 09, 2022 0.0250 0.0250 0.0250 0.0250 27,335 -0.00(-16.67%)
Jun 08, 2022 0.0300 0.0300 0.0300 0.0300 100,170 +0.00(+20.00%)
Jun 07, 2022 0.0300 0.0300 0.0250 0.0250 105,159 +0.00(+0.00%)
Jun 06, 2022 0.0250 0.0250 0.0250 0.0250 11,000 -0.00(-16.67%)
Jun 03, 2022 0.0300 0.0300 0.0300 0.0300 56,000 +0.00(+0.00%)
Jun 02, 2022 0.0300 0.0300 0.0300 0.0300 306,418 +0.00(+0.00%)
Jun 01, 2022 0.0300 0.0300 0.0250 0.0300 776,379 +0.00(+0.00%)
May 31, 2022 0.0350 0.0350 0.0250 0.0300 385,600 +0.00(+0.00%)
May 30, 2022 0.0300 0.0300 0.0300 0.0300 52,500 -0.01(-25.00%)
May 27, 2022 0.0350 0.0400 0.0300 0.0400 218,000 +0.00(+0.00%)
May 26, 2022 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
May 25, 2022 0.0300 0.0350 0.0300 0.0350 142,900 +0.01(+16.67%)
May 24, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 19, 2022 0.0300 0 +0.00(+20.00%)
May 17, 2022 0.0250 0 +0.00(+0.00%)
May 16, 2022 0.0250 0.0250 0.0250 0.0250 653,421 +0.00(+0.00%)
May 13, 2022 0.0250 0.0250 0.0250 0.0250 115,200 +0.00(+0.00%)
May 12, 2022 0.0300 0.0300 0.0200 0.0250 1,141,010 -0.00(-16.67%)
May 10, 2022 0.0300 0 +0.00(+0.00%)
May 09, 2022 0.0400 0.0400 0.0300 0.0300 497,549 -0.01(-25.00%)
May 06, 2022 0.0300 0.0400 0.0300 0.0400 978,000 +0.01(+33.33%)
May 05, 2022 0.0400 0.0400 0.0300 0.0300 914,990 -0.01(-25.00%)
May 04, 2022 0.0400 0.0400 0.0350 0.0400 508,000 -0.00(-11.11%)
May 03, 2022 0.0500 0.0500 0.0400 0.0450 1,037,540 -0.01(-10.00%)
May 02, 2022 0.0500 0.0500 0.0500 0.0500 228,465 +0.00(+0.00%)
Apr 29, 2022 0.0500 0.0550 0.0450 0.0500 1,015,815 +0.01(+11.11%)
Apr 28, 2022 0.0550 0.0550 0.0450 0.0450 493,912 -0.01(-10.00%)
Apr 27, 2022 0.0500 0.0500 0.0450 0.0500 454,090 +0.00(+0.00%)
Apr 26, 2022 0.0550 0.0550 0.0500 0.0500 226,000 -0.00(-9.09%)
Apr 25, 2022 0.0600 0.0600 0.0550 0.0550 102,377 +0.00(+0.00%)
Apr 22, 2022 0.0650 0.0650 0.0550 0.0550 434,000 +0.00(+0.00%)
Apr 21, 2022 0.0600 0.0600 0.0550 0.0550 124,575 -0.00(-8.33%)
Apr 20, 2022 0.0600 0.0600 0.0600 0.0600 590,000 +0.00(+9.09%)
Apr 19, 2022 0.0550 0.0550 0.0550 0.0550 570,612 -0.00(-8.33%)
Apr 18, 2022 0.0650 0.0650 0.0600 0.0600 329,250 +0.00(+0.00%)
Apr 14, 2022 0.0600 0 +0.00(+0.00%)
Apr 13, 2022 0.0650 0.0650 0.0600 0.0600 109,650 -0.01(-7.69%)
Apr 12, 2022 0.0700 0.0700 0.0650 0.0650 14,489 -0.01(-7.14%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 68,500 -0.00(-6.67%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0750 53,500 +0.00(+0.00%)
Apr 06, 2022 0.0700 0.0800 0.0700 0.0750 234,426 +0.00(+7.14%)
Apr 05, 2022 0.0650 0.0700 0.0650 0.0700 273,964 +0.01(+16.67%)
Apr 04, 2022 0.0750 0.0750 0.0600 0.0600 553,828 -0.02(-25.00%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 2,601 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0800 0.0750 0.0800 1,271,056 -0.01(-11.11%)
Mar 30, 2022 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 29, 2022 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 28, 2022 0.1000 0.1000 0.0900 0.0900 123,574 -0.01(-5.26%)
Mar 25, 2022 0.0950 0.0950 0.0900 0.0950 527,100 -0.01(-5.00%)
Mar 24, 2022 0.1000 0.1050 0.1000 0.1000 41,584 +0.00(+0.00%)
Mar 23, 2022 0.0950 0.1050 0.0950 0.1000 99,079 +0.00(+0.00%)
Mar 22, 2022 0.1000 0.1000 0.1000 0.1000 50,100 +0.00(+0.00%)
Mar 21, 2022 0.0950 0.1000 0.0950 0.1000 10,500 +0.01(+5.26%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 109,710 +0.01(+11.76%)
Mar 17, 2022 0.0900 0.0900 0.0850 0.0850 79,100 -0.00(-5.56%)
Mar 16, 2022 0.0900 0.0900 0.0850 0.0900 167,800 +0.00(+0.00%)
Mar 15, 2022 0.0900 0.0900 0.0900 0.0900 112,000 +0.00(+0.00%)
Mar 14, 2022 0.0750 0.0900 0.0750 0.0900 250,000 +0.00(+5.88%)
Mar 11, 2022 0.0900 0.0900 0.0850 0.0850 84,000 -0.00(-5.56%)
Mar 10, 2022 0.0950 0.0950 0.0850 0.0900 483,858 -0.01(-5.26%)
Mar 09, 2022 0.1050 0.1050 0.0950 0.0950 594,542 -0.01(-5.00%)
Mar 08, 2022 0.1000 0.1000 0.1000 0.1000 119,000 +0.00(+0.00%)
Mar 07, 2022 0.1100 0.1100 0.1000 0.1000 379,990 -0.01(-9.09%)
Mar 04, 2022 0.1100 0.1100 0.1100 0.1100 55,900 +0.00(+0.00%)
Mar 03, 2022 0.1100 0.1100 0.1050 0.1100 302,900 +0.01(+4.76%)
Mar 02, 2022 0.1150 0.1150 0.1050 0.1050 173,220 -0.01(-4.55%)
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.