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, 2020 0.0550 0.0550 0.0500 0.0550 136,500 +0.00(+0.00%)
Apr 29, 2020 0.0550 0.0550 0.0550 0.0550 172,000 +0.00(+0.00%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0550 0.0550 20,669 -0.00(-8.33%)
Apr 24, 2020 0.0600 0.0650 0.0600 0.0600 263,550 -0.01(-7.69%)
Apr 23, 2020 0.0600 0.0650 0.0600 0.0650 36,000 +0.00(+0.00%)
Apr 22, 2020 0.0600 0.0650 0.0600 0.0650 208,500 +0.01(+8.33%)
Apr 21, 2020 0.0650 0.0650 0.0600 0.0600 198,360 -0.01(-7.69%)
Apr 20, 2020 0.0600 0.0650 0.0550 0.0650 663,000 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0650 0.0600 0.0650 395,998 +0.01(+8.33%)
Apr 16, 2020 0.0700 0.0700 0.0600 0.0600 2,243,157 -0.01(-20.00%)
Apr 15, 2020 0.0450 0.0800 0.0450 0.0750 3,665,307 +0.02(+50.00%)
Apr 14, 2020 0.0550 0.0550 0.0450 0.0500 1,245,720 -0.00(-9.09%)
Apr 13, 2020 0.0500 0.0550 0.0450 0.0550 1,377,037 +0.00(+0.00%)
Apr 09, 2020 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Apr 08, 2020 0.0300 0.0400 0.0300 0.0400 1,582,091 +0.01(+60.00%)
Apr 07, 2020 0.0250 0.0250 0.0250 0.0250 88,999 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0.0250 27,000 -0.00(-16.67%)
Apr 03, 2020 0.0250 0.0300 0.0250 0.0300 11,000 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 150,000 +0.00(+20.00%)
Mar 31, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0250 0.0250 65,000 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-16.67%)
Mar 26, 2020 0.0250 0.0300 0.0250 0.0300 430,650 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0250 0.0300 357,000 -0.01(-14.29%)
Mar 24, 2020 0.0200 0.0450 0.0200 0.0350 4,189,064 +0.02(+75.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 19, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Mar 18, 2020 0.0150 0.0200 0.0150 0.0200 78,500 +0.01(+33.33%)
Mar 17, 2020 0.0200 0.0200 0.0150 0.0150 287,078 -0.01(-25.00%)
Mar 16, 2020 0.0300 0.0300 0.0200 0.0200 248,500 -0.01(-33.33%)
Mar 13, 2020 0.0300 0.0300 0.0300 0.0300 1,450 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0300 0.0300 60,500 -0.01(-14.29%)
Mar 11, 2020 0.0300 0.0350 0.0300 0.0350 165,000 -0.00(-12.50%)
Mar 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 05, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 03, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 02, 2020 0.0350 0.0350 0.0350 0.0350 56,000 +0.00(+0.00%)
Feb 28, 2020 0.0450 0.0450 0.0350 0.0350 185,214 -0.01(-22.22%)
Feb 27, 2020 0.0500 0.0500 0.0450 0.0450 482,150 -0.01(-10.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 500,000 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 137,000 +0.00(+0.00%)
Feb 24, 2020 0.0500 0.0500 0.0500 0.0500 1,575 -0.00(-9.09%)
Feb 20, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 19, 2020 0.0500 0.0600 0.0500 0.0550 1,892,800 +0.00(+10.00%)
Feb 18, 2020 0.0500 0.0500 0.0450 0.0500 141,000 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0450 0.0500 4,670 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0500 0.0500 0.0500 42,000 +0.01(+11.11%)
Feb 11, 2020 0.0500 0.0500 0.0450 0.0450 123,800 -0.01(-10.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Feb 05, 2020 0.0450 0.0500 0.0450 0.0500 337,300 +0.01(+11.11%)
Feb 04, 2020 0.0450 0.0450 0.0450 0.0450 41,000 +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.