Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (TSV: VENZ )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 8, 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, 2021 0.1300 0.1600 0.1300 0.1600 1,174,765 +0.02(+18.52%)
Apr 29, 2021 0.1500 0.1500 0.1350 0.1350 434,452 -0.01(-6.90%)
Apr 28, 2021 0.1550 0.1650 0.1400 0.1450 587,910 -0.01(-6.45%)
Apr 27, 2021 0.1500 0.1550 0.1450 0.1550 316,100 +0.01(+3.33%)
Apr 26, 2021 0.1550 0.1550 0.1400 0.1500 967,838 +0.00(+0.00%)
Apr 23, 2021 0.1500 0.1550 0.1500 0.1500 315,600 +0.00(+0.00%)
Apr 22, 2021 0.1700 0.1700 0.1500 0.1500 566,400 -0.01(-6.25%)
Apr 21, 2021 0.1400 0.1750 0.1400 0.1600 829,606 +0.02(+14.29%)
Apr 20, 2021 0.1400 0.1400 0.1300 0.1400 417,240 +0.00(+0.00%)
Apr 19, 2021 0.1250 0.1450 0.1250 0.1400 1,771,576 +0.02(+16.67%)
Apr 16, 2021 0.1400 0.1400 0.1200 0.1200 1,008,895 -0.02(-11.11%)
Apr 15, 2021 0.1300 0.1400 0.1300 0.1350 199,000 +0.01(+3.85%)
Apr 14, 2021 0.1400 0.1400 0.1300 0.1300 528,232 -0.01(-7.14%)
Apr 13, 2021 0.1500 0.1500 0.1400 0.1400 512,493 -0.01(-6.67%)
Apr 12, 2021 0.1700 0.1700 0.1500 0.1500 788,760 -0.02(-11.76%)
Apr 09, 2021 0.1750 0.1800 0.1650 0.1700 932,929 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1700 0.1700 0.1700 163,375 +0.00(+0.00%)
Apr 07, 2021 0.1700 0.1700 0.1700 0.1700 209,651 +0.00(+0.00%)
Apr 06, 2021 0.1700 0.1700 0.1550 0.1700 403,690 +0.01(+3.03%)
Apr 05, 2021 0.1650 0.1650 0.1600 0.1650 244,150 +0.00(+0.00%)
Apr 01, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Mar 31, 2021 0.1600 0.1700 0.1600 0.1700 279,600 +0.01(+3.03%)
Mar 30, 2021 0.1650 0.1650 0.1550 0.1650 494,650 +0.01(+3.13%)
Mar 29, 2021 0.1750 0.1750 0.1600 0.1600 641,064 -0.01(-5.88%)
Mar 26, 2021 0.1800 0.1800 0.1700 0.1700 417,850 -0.00(-2.86%)
Mar 25, 2021 0.1750 0.1800 0.1750 0.1750 389,939 +0.00(+0.00%)
Mar 24, 2021 0.1900 0.1900 0.1700 0.1750 1,647,640 -0.02(-7.89%)
Mar 23, 2021 0.2000 0.2000 0.1800 0.1900 1,054,014 -0.01(-2.56%)
Mar 22, 2021 0.2250 0.2300 0.1950 0.1950 3,291,466 -0.01(-7.14%)
Mar 19, 2021 0.1900 0.2300 0.1750 0.2100 4,036,245 +0.01(+5.00%)
Mar 18, 2021 0.1800 0.2000 0.1750 0.2000 1,134,737 +0.03(+14.29%)
Mar 17, 2021 0.1900 0.1900 0.1700 0.1750 404,800 -0.01(-2.78%)
Mar 16, 2021 0.1900 0.1950 0.1800 0.1800 366,408 -0.01(-2.70%)
Mar 15, 2021 0.2000 0.2050 0.1850 0.1850 473,825 -0.02(-7.50%)
Mar 12, 2021 0.1750 0.2000 0.1750 0.2000 1,103,069 +0.03(+17.65%)
Mar 11, 2021 0.1700 0.1750 0.1650 0.1700 393,570 +0.01(+6.25%)
Mar 10, 2021 0.1700 0.1700 0.1600 0.1600 501,632 -0.01(-5.88%)
Mar 09, 2021 0.1750 0.1900 0.1600 0.1700 2,053,594 +0.00(+0.00%)
Mar 08, 2021 0.1350 0.1700 0.1300 0.1700 1,062,149 +0.04(+25.93%)
Mar 05, 2021 0.1350 0.1400 0.1200 0.1350 692,277 +0.00(+0.00%)
Mar 04, 2021 0.1400 0.1500 0.1300 0.1350 1,732,590 -0.01(-6.90%)
Mar 03, 2021 0.1500 0.1500 0.1450 0.1450 169,170 -0.01(-3.33%)
Mar 02, 2021 0.1500 0.1500 0.1450 0.1500 111,000 +0.01(+3.45%)
Mar 01, 2021 0.1450 0.1550 0.1400 0.1450 627,300 +0.00(+3.57%)
Feb 26, 2021 0.1500 0.1500 0.1400 0.1400 798,658 -0.01(-6.67%)
Feb 25, 2021 0.1600 0.1600 0.1500 0.1500 393,225 -0.01(-6.25%)
Feb 24, 2021 0.1600 0.1700 0.1500 0.1600 715,466 +0.01(+3.23%)
Feb 23, 2021 0.1500 0.1600 0.1400 0.1550 1,092,681 +0.00(+0.00%)
Feb 22, 2021 0.1600 0.1650 0.1550 0.1550 384,930 -0.02(-8.82%)
Feb 19, 2021 0.1700 0.1700 0.1550 0.1700 256,408 +0.00(+0.00%)
Feb 18, 2021 0.1650 0.1700 0.1500 0.1700 780,411 +0.00(+0.00%)
Feb 17, 2021 0.1400 0.1800 0.1300 0.1700 3,951,602 +0.03(+21.43%)
Feb 16, 2021 0.1300 0.1400 0.1250 0.1400 854,564 +0.01(+3.70%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 11, 2021 0.1250 0.1400 0.1250 0.1350 504,080 -0.01(-3.57%)
Feb 10, 2021 0.1200 0.1400 0.1200 0.1400 855,550 +0.01(+7.69%)
Feb 09, 2021 0.1400 0.1400 0.1300 0.1300 392,038 -0.01(-7.14%)
Feb 08, 2021 0.1400 0.1450 0.1250 0.1400 1,216,239 -0.01(-6.67%)
Feb 05, 2021 0.1150 0.1500 0.1150 0.1500 4,051,607 +0.04(+36.36%)
Feb 04, 2021 0.1000 0.1200 0.1000 0.1100 759,342 +0.01(+10.00%)
Feb 03, 2021 0.1000 0.1050 0.1000 0.1000 509,266 -0.00(-4.76%)
Feb 02, 2021 0.0950 0.1050 0.0950 0.1050 525,333 +0.01(+10.53%)
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.