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 (%)
Mar 29, 2019 0.0800 0.0900 0.0800 0.0900 103,100 +0.01(+12.50%)
Mar 28, 2019 0.0800 0.0800 0.0800 0.0800 220,000 +0.00(+0.00%)
Mar 27, 2019 0.0850 0.0850 0.0800 0.0800 144,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0900 0.0800 0.0800 159,040 -0.01(-11.11%)
Mar 25, 2019 0.0850 0.0900 0.0850 0.0900 330,200 +0.00(+5.88%)
Mar 22, 2019 0.0900 0.0900 0.0850 0.0850 184,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0850 0.0850 107,000 -0.01(-10.53%)
Mar 20, 2019 0.0950 0.1050 0.0950 0.0950 83,409 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 15, 2019 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 13, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 12, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 04, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 01, 2019 0.0850 0.0850 0.0800 0.0850 31,500 +0.00(+0.00%)
Feb 28, 2019 0.0900 0.0900 0.0850 0.0850 77,500 +0.01(+6.25%)
Feb 27, 2019 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-5.88%)
Feb 26, 2019 0.0950 0.0950 0.0800 0.0850 259,550 -0.01(-10.53%)
Feb 21, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 20, 2019 0.0950 0.1000 0.0950 0.0950 59,166 +0.01(+5.56%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.1050 0.1050 0.1000 0.1000 21,000 -0.01(-9.09%)
Feb 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 08, 2019 0.1150 0.1150 0.1100 0.1100 12,000 -0.01(-8.33%)
Feb 07, 2019 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+4.35%)
Feb 06, 2019 0.1050 0.1150 0.1050 0.1150 13,000 +0.01(+4.55%)
Feb 05, 2019 0.1100 0.1100 0.1100 0.1100 10,130 +0.01(+4.76%)
Feb 04, 2019 0.1000 0.1050 0.1000 0.1050 11,000 +0.01(+16.67%)
Feb 01, 2019 0.0900 0.0900 0.0900 0.0900 170,000 +0.00(+5.88%)
Jan 31, 2019 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jan 30, 2019 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Jan 29, 2019 0.0950 0.0950 0.0950 0.0950 49,812 +0.00(+0.00%)
Jan 28, 2019 0.0950 0.0950 0.0950 0.0950 9,000 +0.01(+5.56%)
Jan 25, 2019 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jan 24, 2019 0.0900 0.0950 0.0850 0.0900 381,000 +0.00(+5.88%)
Jan 23, 2019 0.0950 0.0950 0.0850 0.0850 60,000 -0.01(-10.53%)
Jan 22, 2019 0.1000 0.1000 0.0950 0.0950 19,000 +0.01(+5.56%)
Jan 21, 2019 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Jan 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 16, 2019 0.1000 0.1000 0.0950 0.0950 100,800 -0.01(-5.00%)
Jan 15, 2019 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Jan 14, 2019 0.1000 0.1000 0.0850 0.1000 35,500 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.1000 0.0900 0.1000 11,000 +0.01(+11.11%)
Jan 10, 2019 0.1000 0.1000 0.0900 0.0900 10,000 -0.01(-10.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+11.11%)
Jan 08, 2019 0.0950 0.0950 0.0900 0.0900 116,000 -0.01(-10.00%)
Jan 07, 2019 0.1000 0.1000 0.1000 0.1000 17,734 +0.00(+0.00%)
Jan 04, 2019 0.0950 0.1000 0.0950 0.1000 140,500 +0.00(+0.00%)
Jan 03, 2019 0.1050 0.1050 0.1000 0.1000 161,608 -0.01(-9.09%)
Jan 02, 2019 0.1200 0.1200 0.1100 0.1100 53,500 -0.01(-4.35%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 71,000 +0.01(+11.76%)
Dec 27, 2018 0.0800 0.0900 0.0750 0.0850 187,412 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.1000 0.1000 0.0850 0.0900 107,226 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.1000 43,000 +0.01(+5.26%)
Dec 19, 2018 0.0900 0.1000 0.0900 0.0950 67,800 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.1000 0.0800 0.0900 165,500 +0.01(+12.50%)
Dec 17, 2018 0.0900 0.1000 0.0800 0.0800 642,500 +0.00(+0.00%)
Dec 14, 2018 0.0850 0.0850 0.0800 0.0800 215,359 -0.01(-5.88%)
Dec 13, 2018 0.0800 0.0850 0.0800 0.0850 591,550 +0.01(+13.33%)
Dec 12, 2018 0.0800 0.0800 0.0700 0.0750 112,250 +0.00(+7.14%)
Dec 11, 2018 0.0750 0.0750 0.0650 0.0700 459,259 -0.01(-17.65%)
Dec 10, 2018 0.0600 0.0850 0.0600 0.0850 71,750 +0.02(+30.77%)
Dec 06, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 05, 2018 0.0600 0.0750 0.0600 0.0600 243,300 -0.01(-7.69%)
Dec 04, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.02(-22.22%)
Nov 29, 2018 0.0650 0.0900 0.0600 0.0900 81,312 +0.03(+63.64%)
Nov 28, 2018 0.0600 0.0600 0.0550 0.0550 243,600 -0.01(-15.38%)
Nov 27, 2018 0.0750 0.0750 0.0600 0.0650 426,210 -0.01(-18.75%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 21, 2018 0.0800 0.0850 0.0800 0.0800 126,000 -0.01(-5.88%)
Nov 20, 2018 0.0900 0.0900 0.0800 0.0850 21,250 -0.00(-5.56%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 2,001 +0.01(+12.50%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-11.11%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 9,045 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 13, 2018 0.1050 0.1050 0.0900 0.0900 25,500 -0.02(-18.18%)
Nov 12, 2018 0.1100 0.1100 0.0850 0.1100 146,500 +0.01(+10.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
Nov 08, 2018 0.1050 0.1100 0.1000 0.1100 29,500 +0.00(+0.00%)
Nov 07, 2018 0.1100 0.1200 0.1100 0.1100 121,605 -0.01(-4.35%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1150 29,000 +0.00(+0.00%)
Nov 05, 2018 0.1250 0.1250 0.1150 0.1150 88,500 -0.01(-8.00%)
Nov 02, 2018 0.1300 0.1300 0.1250 0.1250 31,000 -0.01(-3.85%)
Nov 01, 2018 0.1300 0.1350 0.1300 0.1300 54,850 +0.00(+0.00%)
Oct 31, 2018 0.1300 0.1350 0.1250 0.1300 28,500 +0.00(+0.00%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1300 83,250 -0.02(-13.33%)
Oct 29, 2018 0.1600 0.1600 0.1500 0.1500 61,000 -0.01(-6.25%)
Oct 26, 2018 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-5.88%)
Oct 25, 2018 0.1650 0.1700 0.1650 0.1700 33,500 +0.01(+3.03%)
Oct 24, 2018 0.1700 0.1700 0.1600 0.1650 53,250 -0.01(-2.94%)
Oct 23, 2018 0.1600 0.1700 0.1600 0.1700 19,500 -0.00(-2.86%)
Oct 22, 2018 0.1800 0.1800 0.1600 0.1750 52,400 -0.01(-2.78%)
Oct 19, 2018 0.1700 0.1800 0.1650 0.1800 35,300 +0.01(+5.88%)
Oct 18, 2018 0.1800 0.1850 0.1700 0.1700 61,500 -0.00(-2.86%)
Oct 17, 2018 0.1750 0.1750 0.1750 0.1750 25,500 +0.01(+9.37%)
Oct 16, 2018 0.1450 0.1600 0.1450 0.1600 137,000 +0.02(+10.34%)
Oct 15, 2018 0.1450 0.1450 0.1450 0.1450 14,300 +0.00(+3.57%)
Oct 12, 2018 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Oct 11, 2018 0.1500 0.1500 0.1400 0.1400 7,000 -0.00(-3.45%)
Oct 10, 2018 0.1700 0.1700 0.1450 0.1450 142,000 -0.03(-17.14%)
Oct 09, 2018 0.1750 0.1750 0.1650 0.1750 67,500 +0.00(+0.00%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Oct 04, 2018 0.1900 0.1900 0.1850 0.1850 10,000 -0.01(-5.13%)
Oct 03, 2018 0.2000 0.2000 0.1850 0.1950 56,500 +0.01(+2.63%)
Oct 02, 2018 0.1850 0.1900 0.1750 0.1900 270,011 +0.01(+5.56%)
Oct 01, 2018 0.1800 0.1900 0.1800 0.1800 30,760 +0.00(+0.00%)
Sep 28, 2018 0.1900 0.1900 0.1650 0.1800 138,000 +0.00(+0.00%)
Sep 27, 2018 0.1950 0.2000 0.1800 0.1800 35,000 -0.02(-10.00%)
Sep 26, 2018 0.1800 0.2000 0.1800 0.2000 77,000 +0.03(+17.65%)
Sep 25, 2018 0.1800 0.1800 0.1550 0.1700 164,500 -0.01(-5.56%)
Sep 24, 2018 0.1900 0.1900 0.1800 0.1800 26,305 -0.01(-2.70%)
Sep 21, 2018 0.1950 0.2000 0.1850 0.1850 31,000 -0.02(-7.50%)
Sep 20, 2018 0.1950 0.2000 0.1950 0.2000 45,900 +0.00(+0.00%)
Sep 19, 2018 0.2000 0.2000 0.1950 0.2000 31,500 +0.00(+0.00%)
Sep 18, 2018 0.1950 0.2000 0.1950 0.2000 152,500 +0.01(+2.56%)
Sep 17, 2018 0.2000 0.2050 0.1950 0.1950 75,500 -0.01(-2.50%)
Sep 14, 2018 0.1800 0.2000 0.1700 0.2000 109,050 +0.02(+11.11%)
Sep 13, 2018 0.2000 0.2000 0.1800 0.1800 63,000 -0.02(-7.69%)
Sep 12, 2018 0.2000 0.2050 0.1950 0.1950 51,500 -0.01(-4.88%)
Sep 11, 2018 0.2200 0.2200 0.2000 0.2050 291,000 -0.01(-4.65%)
Sep 10, 2018 0.2150 0.2150 0.2150 0.2150 98,750 -0.01(-4.44%)
Sep 07, 2018 0.2150 0.2250 0.2100 0.2250 44,600 +0.02(+7.14%)
Sep 06, 2018 0.2000 0.2100 0.2000 0.2100 39,500 +0.02(+10.53%)
Sep 05, 2018 0.1850 0.1950 0.1800 0.1900 64,369 -0.01(-2.56%)
Sep 04, 2018 0.2000 0.2000 0.1800 0.1950 112,209 +0.01(+5.41%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 30, 2018 0.2150 0.2150 0.1700 0.1700 358,750 -0.03(-15.00%)
Aug 29, 2018 0.2800 0.2800 0.2000 0.2000 386,102 -0.08(-28.57%)
Aug 28, 2018 0.2750 0.2800 0.2750 0.2800 14,555 +0.01(+1.82%)
Aug 27, 2018 0.2900 0.2900 0.2700 0.2750 83,086 -0.01(-5.17%)
Aug 24, 2018 0.2700 0.2900 0.2700 0.2900 47,450 +0.02(+9.43%)
Aug 23, 2018 0.2650 0.2700 0.2650 0.2650 73,038 -0.01(-1.85%)
Aug 22, 2018 0.3050 0.3050 0.2700 0.2700 160,188 -0.05(-15.62%)
Aug 21, 2018 0.3050 0.3200 0.3000 0.3200 40,900 +0.02(+6.67%)
Aug 20, 2018 0.3100 0.3100 0.3000 0.3000 32,500 -0.03(-7.69%)
Aug 17, 2018 0.3250 0.3500 0.3250 0.3250 51,000 +0.03(+8.33%)
Aug 16, 2018 0.2650 0.3200 0.2650 0.3000 695,485 +0.02(+7.14%)
Aug 15, 2018 0.3050 0.3050 0.2800 0.2800 107,266 -0.04(-12.50%)
Aug 14, 2018 0.3050 0.3200 0.3000 0.3200 35,000 +0.02(+6.67%)
Aug 13, 2018 0.3300 0.3300 0.3000 0.3000 159,375 -0.02(-6.25%)
Aug 10, 2018 0.3100 0.3300 0.3000 0.3200 17,000 +0.02(+6.67%)
Aug 09, 2018 0.3000 0.3000 0.2900 0.3000 31,000 +0.02(+7.14%)
Aug 08, 2018 0.3250 0.3250 0.2700 0.2800 100,958 -0.02(-8.20%)
Aug 07, 2018 0.3400 0.3400 0.3000 0.3050 183,805 -0.03(-7.58%)
Aug 02, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Aug 01, 2018 0.3450 0.3500 0.3400 0.3400 78,330 -0.02(-5.56%)
Jul 31, 2018 0.3900 0.3900 0.3600 0.3600 38,600 -0.03(-7.69%)
Jul 30, 2018 0.4100 0.4100 0.3900 0.3900 18,000 -0.01(-2.50%)
Jul 27, 2018 0.4100 0.4100 0.4000 0.4000 8,500 -0.01(-2.44%)
Jul 26, 2018 0.3950 0.4100 0.3950 0.4100 50,000 +0.02(+5.13%)
Jul 25, 2018 0.4150 0.4150 0.3900 0.3900 71,500 -0.02(-6.02%)
Jul 24, 2018 0.4200 0.4250 0.4150 0.4150 14,520 -0.01(-1.19%)
Jul 23, 2018 0.4350 0.4400 0.4200 0.4200 93,244 -0.02(-3.45%)
Jul 20, 2018 0.4400 0.4400 0.4200 0.4350 142,150 -0.01(-1.14%)
Jul 19, 2018 0.4300 0.4400 0.4200 0.4400 34,816 +0.00(+0.00%)
Jul 18, 2018 0.4200 0.4500 0.4200 0.4400 108,500 +0.01(+2.33%)
Jul 17, 2018 0.4200 0.4350 0.4200 0.4300 42,203 -0.01(-1.15%)
Jul 16, 2018 0.4200 0.4600 0.4000 0.4350 222,824 -0.01(-1.14%)
Jul 13, 2018 0.4000 0.4400 0.4000 0.4400 246,680 +0.05(+12.82%)
Jul 12, 2018 0.3450 0.3900 0.3450 0.3900 194,300 +0.04(+11.43%)
Jul 11, 2018 0.3500 0.3500 0.3400 0.3500 70,000 +0.00(+0.00%)
Jul 10, 2018 0.3650 0.3650 0.3500 0.3500 78,000 +0.00(+0.00%)
Jul 09, 2018 0.3900 0.3900 0.3500 0.3500 126,500 -0.03(-7.89%)
Jul 06, 2018 0.3900 0.3900 0.3600 0.3800 159,500 -0.01(-2.56%)
Jul 05, 2018 0.4100 0.4100 0.3900 0.3900 34,000 +0.00(+0.00%)
Jul 04, 2018 0.3950 0.3950 0.3900 0.3900 83,400 +0.00(+0.00%)
Jul 03, 2018 0.4000 0.4000 0.3900 0.3900 58,523 -0.01(-2.50%)
Jun 29, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2018 0.4000 0.4000 0.4000 0.4000 31,500 +0.01(+1.27%)
Jun 27, 2018 0.3950 0.3950 0.3900 0.3950 59,400 +0.01(+1.28%)
Jun 26, 2018 0.3850 0.3900 0.3850 0.3900 89,400 +0.00(+0.00%)
Jun 25, 2018 0.4100 0.4100 0.3800 0.3900 141,512 -0.02(-6.02%)
Jun 22, 2018 0.4300 0.4300 0.4150 0.4150 240,000 -0.02(-4.60%)
Jun 21, 2018 0.4600 0.4600 0.4250 0.4350 115,725 -0.02(-3.33%)
Jun 20, 2018 0.4500 0.4600 0.4500 0.4500 90,850 +0.00(+0.00%)
Jun 19, 2018 0.4300 0.4600 0.4300 0.4500 68,000 +0.02(+3.45%)
Jun 18, 2018 0.4500 0.4750 0.4350 0.4350 114,500 -0.02(-3.33%)
Jun 15, 2018 0.4550 0.4500 0.4500 22,500 +0.00(+0.00%)
Jun 14, 2018 0.4400 0.4500 0.4400 0.4500 20,250 +0.01(+2.27%)
Jun 13, 2018 0.4500 0.4500 0.4400 0.4400 77,000 -0.01(-2.22%)
Jun 12, 2018 0.4600 0.4600 0.4400 0.4500 297,800 -0.02(-3.23%)
Jun 11, 2018 0.4800 0.4800 0.4550 0.4650 206,162 +0.01(+2.20%)
Jun 08, 2018 0.4900 0.4900 0.4550 0.4550 86,043 -0.03(-6.19%)
Jun 07, 2018 0.5200 0.5200 0.4850 0.4850 151,045 -0.04(-6.73%)
Jun 06, 2018 0.5000 0.5200 0.4900 0.5200 93,250 +0.04(+8.33%)
Jun 05, 2018 0.4600 0.4800 0.4600 0.4800 60,905 +0.03(+6.67%)
Jun 04, 2018 0.4500 0.4600 0.4500 0.4500 50,500 -0.01(-2.17%)
Jun 01, 2018 0.4600 0.4600 0.4400 0.4600 173,100 +0.02(+4.55%)
May 31, 2018 0.4650 0.4650 0.4350 0.4400 55,450 +0.00(+0.00%)
May 30, 2018 0.4400 0.4400 0.4300 0.4400 128,000 +0.00(+0.00%)
May 29, 2018 0.4300 0.4500 0.4150 0.4400 684,575 -0.03(-5.38%)
May 28, 2018 0.4350 0.4900 0.4350 0.4650 196,140 +0.03(+6.90%)
May 25, 2018 0.4050 0.4450 0.4050 0.4350 171,400 +0.03(+7.41%)
May 24, 2018 0.4000 0.4150 0.4000 0.4050 100,900 +0.01(+1.25%)
May 23, 2018 0.4200 0.4300 0.4000 0.4000 141,994 -0.03(-8.05%)
May 22, 2018 0.3950 0.4350 0.3950 0.4350 113,893 +0.05(+14.47%)
May 18, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 17, 2018 0.3850 0.4000 0.3800 0.4000 353,652 +0.00(+0.00%)
May 16, 2018 0.4050 0.4150 0.4000 0.4000 214,149 -0.01(-2.44%)
May 15, 2018 0.4200 0.4200 0.4100 0.4100 109,070 -0.01(-2.38%)
May 14, 2018 0.4200 0.4250 0.4000 0.4200 238,710 +0.01(+2.44%)
May 11, 2018 0.4000 0.4100 0.4000 0.4100 30,500 +0.02(+5.13%)
May 10, 2018 0.4050 0.4050 0.3600 0.3900 233,196 -0.01(-2.50%)
May 09, 2018 0.4300 0.4300 0.4000 0.4000 234,249 -0.02(-4.76%)
May 08, 2018 0.4300 0.4300 0.4200 0.4200 4,219 -0.02(-3.45%)
May 07, 2018 0.4550 0.4550 0.4350 0.4350 39,550 -0.02(-4.40%)
May 04, 2018 0.4250 0.4550 0.4250 0.4550 36,200 +0.04(+8.33%)
May 03, 2018 0.4300 0.4300 0.4100 0.4200 128,562 -0.01(-2.33%)
May 02, 2018 0.4400 0.4700 0.4300 0.4300 96,900 -0.02(-4.44%)
May 01, 2018 0.4500 0.4500 0.4400 0.4500 20,000 +0.00(+0.00%)
Apr 30, 2018 0.4800 0.4800 0.4500 0.4500 103,025 -0.02(-4.26%)
Apr 27, 2018 0.4650 0.4700 0.4650 0.4700 7,521 +0.00(+1.08%)
Apr 26, 2018 0.4900 0.4900 0.4650 0.4650 195,307 -0.02(-5.10%)
Apr 25, 2018 0.5100 0.5300 0.4900 0.4900 97,700 +0.01(+1.03%)
Apr 24, 2018 0.5200 0.5300 0.4850 0.4850 105,053 -0.05(-8.49%)
Apr 23, 2018 0.6000 0.6500 0.4800 0.5300 388,873 -0.05(-8.62%)
Apr 20, 2018 0.5500 0.5800 0.5300 0.5800 263,099 +0.06(+11.54%)
Apr 19, 2018 0.4800 0.5200 0.4700 0.5200 245,050 +0.06(+13.04%)
Apr 18, 2018 0.3800 0.4600 0.3800 0.4600 606,170 +0.08(+21.05%)
Apr 17, 2018 0.3900 0.4100 0.3600 0.3800 252,450 -0.01(-1.30%)
Apr 16, 2018 0.3550 0.3850 0.3300 0.3850 534,875 +0.03(+8.45%)
Apr 13, 2018 0.3700 0.3700 0.3450 0.3550 130,875 +0.00(+0.00%)
Apr 12, 2018 0.3600 0.3700 0.3500 0.3550 649,250 +0.01(+1.43%)
Apr 11, 2018 0.3800 0.3900 0.3400 0.3500 571,800 -0.03(-7.89%)
Apr 10, 2018 0.3800 0.3850 0.3450 0.3800 511,100 +0.00(+0.00%)
Apr 09, 2018 0.4450 0.4450 0.3800 0.3800 457,701 -0.07(-15.56%)
Apr 06, 2018 0.4650 0.4650 0.4300 0.4500 169,050 +0.01(+2.27%)
Apr 05, 2018 0.4950 0.4950 0.4400 0.4400 76,700 -0.05(-10.20%)
Apr 04, 2018 0.5700 0.5700 0.4900 0.4900 168,025 -0.09(-15.52%)
Apr 03, 2018 0.5000 0.5800 0.4800 0.5800 144,690 +0.08(+16.00%)
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.