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 (%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 29, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Aug 28, 2019 0.0450 0.0450 0.0400 0.0400 56,000 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0450 0.0400 0.0400 1,492,000 +0.00(+0.00%)
Aug 26, 2019 0.0500 0.0500 0.0400 0.0400 479,000 -0.01(-20.00%)
Aug 23, 2019 0.0550 0.0550 0.0500 0.0500 360,998 -0.01(-16.67%)
Aug 22, 2019 0.0600 0.0650 0.0600 0.0600 604,650 +0.00(+0.00%)
Aug 21, 2019 0.0650 0.0850 0.0600 0.0600 2,895,838 -0.01(-7.69%)
Aug 20, 2019 0.0500 0.0750 0.0500 0.0650 1,789,969 +0.01(+30.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 13,811 +0.00(+0.00%)
Aug 16, 2019 0.0550 0.0550 0.0500 0.0500 103,367 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0450 0.0500 478,416 +0.00(+0.00%)
Aug 14, 2019 0.0400 0.0600 0.0400 0.0500 2,614,216 +0.01(+42.86%)
Aug 13, 2019 0.0400 0.0400 0.0350 0.0350 59,000 -0.00(-12.50%)
Aug 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+0.00%)
Aug 06, 2019 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Jul 31, 2019 0.0450 0.0450 0.0400 0.0400 22,000 -0.00(-11.11%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 362,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jul 24, 2019 0.0500 0.0500 0.0500 0.0500 119,000 +0.00(+0.00%)
Jul 23, 2019 0.0500 0.0550 0.0500 0.0500 60,000 -0.00(-9.09%)
Jul 22, 2019 0.0550 0.0550 0.0550 0.0550 44,750 +0.00(+0.00%)
Jul 19, 2019 0.0550 0.0550 0.0500 0.0550 464,135 -0.00(-8.33%)
Jul 18, 2019 0.0600 0.0600 0.0600 0.0600 61,450 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0600 0.0600 0.0600 325,999 -0.01(-7.69%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 12, 2019 0.0650 0.0650 0.0650 0.0650 66,000 +0.00(+0.00%)
Jul 11, 2019 0.0700 0.0700 0.0650 0.0650 122,000 -0.01(-7.14%)
Jul 10, 2019 0.0650 0.0700 0.0650 0.0700 122,000 +0.01(+7.69%)
Jul 09, 2019 0.0700 0.0700 0.0650 0.0650 162,100 -0.01(-7.14%)
Jul 08, 2019 0.0650 0.0700 0.0650 0.0700 37,600 +0.01(+7.69%)
Jul 05, 2019 0.0650 0.0700 0.0650 0.0650 196,050 +0.00(+0.00%)
Jul 04, 2019 0.0650 0.0650 0.0650 0.0650 184,200 -0.01(-7.14%)
Jul 03, 2019 0.0650 0.0700 0.0650 0.0700 49,200 +0.01(+7.69%)
Jul 02, 2019 0.0650 0.0650 0.0650 0.0650 5,400 +0.00(+0.00%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0650 0.0650 44,032 -0.01(-7.14%)
Jun 26, 2019 0.0650 0.0700 0.0650 0.0700 67,800 +0.01(+7.69%)
Jun 25, 2019 0.0650 0.0700 0.0650 0.0650 130,750 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0650 0.0650 34,100 -0.01(-7.14%)
Jun 21, 2019 0.0650 0.0700 0.0650 0.0700 62,000 +0.01(+7.69%)
Jun 20, 2019 0.0650 0.0650 0.0650 0.0650 36,500 -0.01(-7.14%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 32,100 +0.00(+0.00%)
Jun 18, 2019 0.0750 0.0750 0.0700 0.0700 134,500 +0.00(+0.00%)
Jun 17, 2019 0.0800 0.0800 0.0700 0.0700 1,922,000 +0.00(+0.00%)
Jun 14, 2019 0.0650 0.0700 0.0600 0.0700 208,718 +0.01(+16.67%)
Jun 13, 2019 0.0650 0.0650 0.0600 0.0600 181,340 -0.01(-7.69%)
Jun 12, 2019 0.0650 0.0700 0.0650 0.0650 263,100 -0.01(-7.14%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 65,029 +0.00(+0.00%)
Jun 10, 2019 0.0700 0.0700 0.0700 0.0700 44,000 +0.00(+0.00%)
Jun 07, 2019 0.0700 0.0750 0.0700 0.0700 152,813 +0.00(+0.00%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 86,161 +0.00(+0.00%)
Jun 05, 2019 0.0700 0.0700 0.0700 0.0700 333,433 -0.00(-6.67%)
Jun 04, 2019 0.0700 0.0750 0.0700 0.0750 54,050 +0.00(+7.14%)
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.