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: 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 (%)
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.