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 (%)
Oct 30, 2020 0.0600 0.0600 0.0600 0.0600 310,983 +0.00(+0.00%)
Oct 29, 2020 0.0600 0.0650 0.0600 0.0600 772,900 +0.00(+0.00%)
Oct 28, 2020 0.0650 0.0650 0.0600 0.0600 230,000 -0.01(-7.69%)
Oct 27, 2020 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Oct 26, 2020 0.0600 0.0650 0.0600 0.0650 22,125 +0.00(+0.00%)
Oct 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2020 0.0600 0.0700 0.0600 0.0650 363,000 +0.01(+8.33%)
Oct 20, 2020 0.0600 0.0600 0.0600 0.0600 442,126 +0.00(+0.00%)
Oct 19, 2020 0.0650 0.0650 0.0600 0.0600 439,000 +0.00(+0.00%)
Oct 16, 2020 0.0600 0.0600 0.0600 0.0600 450,000 -0.01(-7.69%)
Oct 15, 2020 0.0600 0.0650 0.0600 0.0650 656,999 +0.01(+8.33%)
Oct 14, 2020 0.0650 0.0650 0.0600 0.0600 902,000 -0.01(-14.29%)
Oct 13, 2020 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+7.69%)
Oct 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 08, 2020 0.0700 0.0700 0.0650 0.0700 212,150 +0.00(+0.00%)
Oct 07, 2020 0.0650 0.0700 0.0650 0.0700 115,299 +0.00(+0.00%)
Oct 06, 2020 0.0650 0.0700 0.0650 0.0700 66,850 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0700 0.0650 0.0700 267,500 +0.00(+0.00%)
Oct 02, 2020 0.0700 0.0750 0.0650 0.0700 317,400 +0.00(+0.00%)
Oct 01, 2020 0.0700 0.0700 0.0650 0.0700 125,500 +0.00(+0.00%)
Sep 30, 2020 0.0750 0.0750 0.0700 0.0700 165,400 -0.00(-6.67%)
Sep 29, 2020 0.0700 0.0750 0.0700 0.0750 561,097 +0.00(+7.14%)
Sep 28, 2020 0.0750 0.0750 0.0700 0.0700 228,426 +0.00(+0.00%)
Sep 25, 2020 0.0750 0.0750 0.0700 0.0700 563,235 +0.00(+0.00%)
Sep 24, 2020 0.0700 0.0700 0.0650 0.0700 711,877 +0.00(+0.00%)
Sep 23, 2020 0.0700 0.0700 0.0650 0.0700 669,000 +0.01(+7.69%)
Sep 22, 2020 0.0650 0.0650 0.0650 0.0650 1,460,670 +0.01(+8.33%)
Sep 21, 2020 0.0800 0.0800 0.0600 0.0600 1,954,934 -0.02(-25.00%)
Sep 18, 2020 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Sep 17, 2020 0.0850 0.0850 0.0850 0.0850 15,175 -0.00(-5.56%)
Sep 16, 2020 0.0850 0.0900 0.0800 0.0900 840,889 +0.00(+5.88%)
Sep 15, 2020 0.0800 0.0850 0.0800 0.0850 297,125 +0.00(+0.00%)
Sep 14, 2020 0.0900 0.0900 0.0850 0.0850 240,580 -0.00(-5.56%)
Sep 11, 2020 0.0850 0.0900 0.0850 0.0900 208,264 +0.00(+5.88%)
Sep 10, 2020 0.0900 0.0900 0.0850 0.0850 177,500 -0.00(-5.56%)
Sep 08, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 03, 2020 0.0850 0.0900 0.0850 0.0900 379,539 +0.01(+12.50%)
Sep 02, 2020 0.0850 0.0850 0.0750 0.0800 962,182 -0.01(-5.88%)
Sep 01, 2020 0.0950 0.0950 0.0850 0.0850 142,500 -0.00(-5.56%)
Aug 31, 2020 0.1000 0.1000 0.0900 0.0900 1,296,755 -0.01(-10.00%)
Aug 28, 2020 0.1200 0.1200 0.0950 0.1000 2,726,751 -0.01(-13.04%)
Aug 27, 2020 0.1150 0.1150 0.1150 0.1150 135,500 +0.01(+4.55%)
Aug 26, 2020 0.1150 0.1150 0.1100 0.1100 237,026 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1100 0.1100 559,500 -0.01(-4.35%)
Aug 24, 2020 0.1250 0.1300 0.1150 0.1150 226,613 -0.01(-11.54%)
Aug 21, 2020 0.1300 0.1300 0.1250 0.1300 371,200 +0.00(+0.00%)
Aug 20, 2020 0.1400 0.1400 0.1300 0.1300 899,628 -0.01(-3.70%)
Aug 19, 2020 0.1350 0.1350 0.1350 0.1350 202,500 +0.00(+0.00%)
Aug 18, 2020 0.1500 0.1500 0.1350 0.1350 1,052,086 -0.01(-10.00%)
Aug 17, 2020 0.1300 0.1650 0.1300 0.1500 3,958,000 +0.03(+30.43%)
Aug 14, 2020 0.1200 0.1200 0.1150 0.1150 129,500 +0.00(+0.00%)
Aug 13, 2020 0.1200 0.1200 0.1150 0.1150 143,520 -0.00(-4.17%)
Aug 12, 2020 0.1150 0.1200 0.1150 0.1200 206,669 +0.00(+0.00%)
Aug 11, 2020 0.1200 0.1200 0.1200 0.1200 521,475 +0.00(+4.35%)
Aug 10, 2020 0.1200 0.1200 0.1150 0.1150 141,200 -0.00(-4.17%)
Aug 07, 2020 0.1200 0.1200 0.1200 0.1200 124,000 +0.00(+0.00%)
Aug 06, 2020 0.1200 0.1200 0.1200 0.1200 209,500 +0.00(+0.00%)
Aug 05, 2020 0.1250 0.1250 0.1200 0.1200 354,777 +0.00(+0.00%)
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.