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 (%)
Feb 28, 2022 0.1250 0.1250 0.1200 0.1200 133,400 -0.01(-4.00%)
Feb 25, 2022 0.1200 0.1250 0.1200 0.1250 139,100 +0.01(+8.70%)
Feb 24, 2022 0.1200 0.1200 0.1150 0.1150 422,085 -0.00(-4.17%)
Feb 23, 2022 0.1250 0.1300 0.1200 0.1200 316,000 +0.00(+0.00%)
Feb 22, 2022 0.1300 0.1300 0.1200 0.1200 166,275 -0.01(-4.00%)
Feb 18, 2022 0.1250 0 -0.01(-3.85%)
Feb 17, 2022 0.1350 0.1350 0.1300 0.1300 254,300 -0.01(-3.70%)
Feb 16, 2022 0.1350 0.1400 0.1350 0.1350 217,275 -0.01(-3.57%)
Feb 15, 2022 0.1350 0.1400 0.1250 0.1400 529,375 +0.01(+3.70%)
Feb 14, 2022 0.1300 0.1350 0.1250 0.1350 161,593 +0.01(+3.85%)
Feb 11, 2022 0.1250 0.1400 0.1200 0.1300 3,045,492 +0.01(+4.00%)
Feb 10, 2022 0.1200 0.1300 0.1200 0.1250 335,850 +0.01(+4.17%)
Feb 09, 2022 0.1200 0.1250 0.1200 0.1200 70,181 +0.00(+0.00%)
Feb 08, 2022 0.1250 0.1250 0.1200 0.1200 200,565 +0.00(+0.00%)
Feb 07, 2022 0.1150 0.1200 0.1150 0.1200 660,782 +0.00(+0.00%)
Feb 04, 2022 0.1250 0.1250 0.1200 0.1200 611,436 -0.02(-11.11%)
Feb 03, 2022 0.1350 0.1250 0.1350 105,100 +0.01(+3.85%)
Feb 02, 2022 0.1350 0.1400 0.1300 0.1300 206,900 -0.01(-3.70%)
Feb 01, 2022 0.1350 0.1350 0.1300 0.1350 104,400 +0.00(+0.00%)
Jan 31, 2022 0.1250 0.1350 0.1250 0.1350 150,800 +0.01(+3.85%)
Jan 28, 2022 0.1300 0.1300 0.1300 0.1300 14,500 +0.00(+0.00%)
Jan 27, 2022 0.1300 0.1300 0.1250 0.1300 137,100 +0.01(+8.33%)
Jan 26, 2022 0.1200 0.1300 0.1200 0.1200 253,900 +0.00(+0.00%)
Jan 25, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jan 24, 2022 0.1250 0.1250 0.1150 0.1150 72,582 -0.01(-8.00%)
Jan 21, 2022 0.1150 0.1250 0.1150 0.1250 5,500 -0.01(-3.85%)
Jan 20, 2022 0.1150 0.1300 0.1150 0.1300 241,700 +0.01(+13.04%)
Jan 19, 2022 0.1200 0.1200 0.1150 0.1150 354,200 +0.01(+4.55%)
Jan 18, 2022 0.1300 0.1300 0.1100 0.1100 150,500 -0.01(-8.33%)
Jan 17, 2022 0.1300 0.1300 0.1200 0.1200 37,692 +0.00(+0.00%)
Jan 14, 2022 0.1250 0.1300 0.1150 0.1200 170,380 +0.00(+0.00%)
Jan 13, 2022 0.1300 0.1300 0.1200 0.1200 60,314 -0.01(-7.69%)
Jan 12, 2022 0.1250 0.1300 0.1250 0.1300 36,000 +0.00(+0.00%)
Jan 11, 2022 0.1350 0.1350 0.1300 0.1300 128,300 -0.01(-3.70%)
Jan 10, 2022 0.1400 0.1400 0.1350 0.1350 198,149 +0.00(+0.00%)
Jan 07, 2022 0.1250 0.1400 0.1250 0.1350 445,300 +0.02(+12.50%)
Jan 06, 2022 0.1300 0.1300 0.1200 0.1200 176,040 -0.01(-7.69%)
Jan 05, 2022 0.1300 0.1300 0.1250 0.1300 56,404 +0.00(+0.00%)
Jan 04, 2022 0.1350 0.1350 0.1300 0.1300 134,977 -0.01(-7.14%)
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%)
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.