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 (%)
Mar 29, 2018 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Mar 28, 2018 0.4550 0.4550 0.4300 0.4500 192,832 -0.01(-2.17%)
Mar 27, 2018 0.4650 0.4700 0.4600 0.4600 45,100 +0.01(+1.10%)
Mar 26, 2018 0.5200 0.5200 0.4550 0.4550 244,482 -0.05(-10.78%)
Mar 23, 2018 0.5400 0.5400 0.4850 0.5100 185,030 -0.03(-5.56%)
Mar 22, 2018 0.5800 0.5800 0.5400 0.5400 49,150 -0.05(-8.47%)
Mar 21, 2018 0.5900 0.6100 0.5800 0.5900 90,510 -0.02(-3.28%)
Mar 20, 2018 0.6500 0.6500 0.5200 0.6100 638,319 -0.05(-7.58%)
Mar 19, 2018 0.7300 0.7300 0.6600 0.6600 81,747 -0.05(-7.04%)
Mar 16, 2018 0.7600 0.7600 0.7000 0.7100 85,200 -0.04(-5.33%)
Mar 15, 2018 0.7700 0.7800 0.7500 0.7500 38,628 +0.00(+0.00%)
Mar 14, 2018 0.7800 0.7800 0.7500 0.7500 33,050 -0.02(-2.60%)
Mar 13, 2018 0.7400 0.7900 0.7200 0.7700 67,147 +0.09(+13.24%)
Mar 12, 2018 0.7800 0.7800 0.6800 0.6800 66,830 -0.12(-15.00%)
Mar 09, 2018 0.7800 0.8700 0.7700 0.8000 79,000 +0.05(+6.67%)
Mar 08, 2018 0.7600 0.8000 0.7500 0.7500 58,137 -0.05(-6.25%)
Mar 07, 2018 0.8700 0.8700 0.7000 0.8000 186,200 -0.03(-3.61%)
Mar 06, 2018 0.9200 0.9200 0.8300 0.8300 13,980 -0.10(-10.75%)
Mar 05, 2018 0.8700 0.9300 0.8600 0.9300 7,180 +0.05(+5.68%)
Mar 02, 2018 0.8900 0.9100 0.8800 0.8800 23,000 +0.00(+0.00%)
Mar 01, 2018 0.8800 0.8800 0.8800 0.8800 3,800 -0.01(-1.12%)
Feb 28, 2018 0.8800 0.9300 0.8800 0.8900 20,057 +0.00(+0.00%)
Feb 27, 2018 0.9600 0.9800 0.8800 0.8900 131,695 -0.07(-7.29%)
Feb 26, 2018 1.160 1.160 0.9200 0.9600 433,778 -0.19(-16.52%)
Feb 23, 2018 1.160 1.180 1.120 1.150 37,450 -0.04(-3.36%)
Feb 22, 2018 1.180 1.190 1.180 1.190 1,445 +0.01(+0.85%)
Feb 21, 2018 1.190 1.250 1.180 1.180 104,979 -0.01(-0.84%)
Feb 20, 2018 1.270 1.270 1.190 1.190 66,414 -0.08(-6.30%)
Feb 16, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Feb 15, 2018 1.160 1.260 1.160 1.260 325,449 +0.12(+10.53%)
Feb 14, 2018 1.070 1.170 1.070 1.140 50,007 +0.05(+4.59%)
Feb 13, 2018 1.150 1.150 1.080 1.090 10,540 -0.05(-4.39%)
Feb 12, 2018 1.170 1.170 1.140 1.140 22,566 -0.03(-2.56%)
Feb 09, 2018 1.160 1.190 1.150 1.170 48,090 +0.02(+1.74%)
Feb 08, 2018 1.280 1.280 1.150 1.150 69,575 -0.08(-6.50%)
Feb 07, 2018 1.300 1.230 1.230 24,747 -0.07(-5.38%)
Feb 06, 2018 1.100 1.300 1.100 1.300 62,950 +0.11(+9.24%)
Feb 05, 2018 1.190 1.230 1.160 1.190 63,975 -0.06(-4.80%)
Feb 02, 2018 1.320 1.330 1.160 1.250 282,340 -0.06(-4.58%)
Feb 01, 2018 1.470 1.470 1.310 1.310 127,612 -0.10(-7.09%)
Jan 31, 2018 1.430 1.520 1.370 1.410 213,051 +0.13(+10.16%)
Jan 30, 2018 1.340 1.230 1.280 157,535 -0.06(-4.48%)
Jan 29, 2018 1.400 1.400 1.340 1.340 47,430 -0.05(-3.60%)
Jan 26, 2018 1.400 1.450 1.390 1.390 72,250 -0.01(-0.71%)
Jan 25, 2018 1.420 1.440 1.410 1.400 56,535 -0.02(-1.41%)
Jan 24, 2018 1.430 1.430 1.350 1.420 49,275 -0.03(-2.07%)
Jan 23, 2018 1.330 1.450 1.320 1.450 99,884 +0.13(+9.85%)
Jan 22, 2018 1.250 1.330 1.250 1.320 45,247 +0.04(+3.13%)
Jan 19, 2018 1.200 1.350 1.200 1.280 135,686 +0.07(+5.79%)
Jan 18, 2018 1.360 1.360 1.190 1.210 362,804 -0.19(-13.57%)
Jan 17, 2018 1.460 1.460 1.280 1.400 148,249 -0.06(-4.11%)
Jan 16, 2018 1.440 1.460 1.320 1.460 169,566 +0.02(+1.39%)
Jan 15, 2018 1.500 1.520 1.350 1.440 332,413 -0.11(-7.10%)
Jan 12, 2018 1.650 1.650 1.480 1.550 128,982 -0.10(-6.06%)
Jan 11, 2018 1.670 1.850 1.600 1.650 245,012 +0.05(+3.12%)
Jan 10, 2018 1.600 1.620 1.350 1.600 306,285 +0.01(+0.63%)
Jan 09, 2018 1.620 1.700 1.590 1.590 225,479 +0.03(+1.92%)
Jan 08, 2018 1.340 1.600 1.340 1.560 599,399 +0.24(+18.18%)
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.