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

Venzee Technologies Inc (TSV: VENZ )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 30, 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 (%)
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%)
Feb 01, 2021 0.0900 0.1000 0.0800 0.0950 6,128,728 +0.01(+11.76%)
Jan 29, 2021 0.0850 0.0900 0.0850 0.0850 119,325 +0.00(+0.00%)
Jan 28, 2021 0.0900 0.0900 0.0850 0.0850 183,400 +0.00(+0.00%)
Jan 27, 2021 0.0900 0.0900 0.0850 0.0850 737,000 -0.00(-5.56%)
Jan 26, 2021 0.0900 0.0900 0.0850 0.0900 248,700 +0.00(+0.00%)
Jan 25, 2021 0.1000 0.1000 0.0850 0.0900 268,815 -0.01(-5.26%)
Jan 22, 2021 0.1000 0.1000 0.0950 0.0950 220,109 -0.01(-5.00%)
Jan 21, 2021 0.1050 0.1050 0.1000 0.1000 88,000 +0.00(+0.00%)
Jan 20, 2021 0.0950 0.1050 0.0950 0.1000 85,015 +0.01(+11.11%)
Jan 19, 2021 0.1000 0.1050 0.0900 0.0900 277,931 -0.01(-5.26%)
Jan 18, 2021 0.1000 0.1050 0.0900 0.0950 592,142 -0.01(-9.52%)
Jan 15, 2021 0.1050 0.1100 0.1000 0.1050 609,852 -0.01(-8.70%)
Jan 14, 2021 0.1250 0.1300 0.1100 0.1150 929,423 -0.01(-8.00%)
Jan 13, 2021 0.1100 0.1250 0.1100 0.1250 465,671 +0.01(+13.64%)
Jan 12, 2021 0.1000 0.1100 0.1000 0.1100 1,456,924 +0.01(+15.79%)
Jan 11, 2021 0.0950 0.1050 0.0900 0.0950 801,440 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0950 0.0800 0.0950 414,070 +0.01(+18.75%)
Jan 07, 2021 0.0850 0.0850 0.0800 0.0800 259,500 +0.00(+0.00%)
Jan 06, 2021 0.0800 0.0850 0.0800 0.0800 171,000 +0.00(+0.00%)
Jan 05, 2021 0.0850 0.0850 0.0750 0.0800 441,832 +0.00(+0.00%)
Jan 04, 2021 0.0850 0.0850 0.0800 0.0800 8,603 +0.00(+0.00%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 30, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0850 0.0750 0.0850 84,337 +0.01(+6.25%)
Dec 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0850 0.0800 0.0800 655,000 +0.00(+0.00%)
Dec 22, 2020 0.0800 0.0850 0.0800 0.0800 205,000 -0.01(-11.11%)
Dec 21, 2020 0.0950 0.0950 0.0800 0.0900 865,817 +0.00(+0.00%)
Dec 18, 2020 0.0900 0.1000 0.0900 0.0900 267,155 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1000 0.0900 0.0900 523,633 -0.01(-5.26%)
Dec 16, 2020 0.0950 0.1000 0.0950 0.0950 459,300 +0.00(+0.00%)
Dec 15, 2020 0.0950 0.1000 0.0950 0.0950 497,574 +0.00(+0.00%)
Dec 14, 2020 0.0800 0.0950 0.0800 0.0950 1,263,750 +0.01(+18.75%)
Dec 11, 2020 0.0750 0.0800 0.0750 0.0800 555,000 +0.01(+6.67%)
Dec 10, 2020 0.0800 0.0800 0.0750 0.0750 156,361 -0.01(-6.25%)
Dec 09, 2020 0.0850 0.0850 0.0750 0.0800 545,250 -0.01(-5.88%)
Dec 08, 2020 0.0700 0.0850 0.0700 0.0850 838,500 +0.01(+21.43%)
Dec 07, 2020 0.0700 0.0700 0.0650 0.0700 709,000 +0.01(+7.69%)
Dec 04, 2020 0.0700 0.0700 0.0650 0.0650 115,000 -0.01(-7.14%)
Dec 03, 2020 0.0650 0.0750 0.0650 0.0700 1,942,462 +0.01(+7.69%)
Dec 02, 2020 0.0600 0.0650 0.0600 0.0650 595,272 +0.01(+8.33%)
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.