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

Venzee Technologies Inc (TSV: VENZ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 16, 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 31, 2021 0.0950 0.0950 0.0850 0.0850 551,500 -0.01(-15.00%)
Aug 30, 2021 0.0950 0.1000 0.0950 0.1000 20,500 +0.00(+0.00%)
Aug 27, 2021 0.1000 0.1000 0.1000 0.1000 140,910 +0.00(+0.00%)
Aug 26, 2021 0.0950 0.1000 0.0950 0.1000 420,700 +0.01(+11.11%)
Aug 25, 2021 0.0900 0.0900 0.0900 0.0900 99,000 -0.01(-5.26%)
Aug 24, 2021 0.0950 0.0950 0.0950 0.0950 33,500 +0.01(+5.56%)
Aug 23, 2021 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Aug 20, 2021 0.0900 0.0900 0.0850 0.0900 271,306 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.0950 0.0900 0.0900 401,630 -0.01(-5.26%)
Aug 18, 2021 0.0950 0.0950 0.0900 0.0950 104,000 +0.00(+0.00%)
Aug 17, 2021 0.0950 0.0950 0.0950 0.0950 292,000 -0.01(-5.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0.1000 367,100 +0.00(+0.00%)
Aug 13, 2021 0.1150 0.1150 0.1000 0.1000 102,500 -0.00(-4.76%)
Aug 12, 2021 0.1100 0.1100 0.1050 0.1050 18,600 +0.00(+0.00%)
Aug 11, 2021 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
Aug 10, 2021 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Aug 09, 2021 0.1050 0.1050 0.1000 0.1000 25,500 -0.00(-4.76%)
Aug 06, 2021 0.1100 0.1150 0.1050 0.1050 341,000 +0.00(+0.00%)
Aug 05, 2021 0.1000 0.1100 0.1000 0.1050 404,500 +0.01(+10.53%)
Aug 04, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.00(+0.00%)
Aug 03, 2021 0.1000 0.1050 0.0950 0.0950 208,400 -0.01(-13.64%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 29, 2021 0.1000 0.1100 0.1000 0.1100 147,500 +0.01(+15.79%)
Jul 28, 2021 0.0900 0.1000 0.0900 0.0950 193,018 +0.00(+0.00%)
Jul 27, 2021 0.1000 0.1000 0.0950 0.0950 297,500 -0.01(-5.00%)
Jul 26, 2021 0.1050 0.1050 0.1000 0.1000 100,200 -0.00(-4.76%)
Jul 23, 2021 0.1050 0.1050 0.1000 0.1050 448,000 -0.01(-4.55%)
Jul 22, 2021 0.1100 0.1100 0.1100 0.1100 69,500 +0.00(+0.00%)
Jul 21, 2021 0.1100 0.1150 0.1100 0.1100 142,500 +0.01(+4.76%)
Jul 20, 2021 0.1100 0.1100 0.1050 0.1050 58,000 -0.01(-4.55%)
Jul 19, 2021 0.1150 0.1150 0.1100 0.1100 116,269 -0.01(-8.33%)
Jul 16, 2021 0.1200 0.1250 0.1200 0.1200 39,695 +0.00(+0.00%)
Jul 15, 2021 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 14, 2021 0.1200 0.1250 0.1150 0.1200 120,200 +0.00(+4.35%)
Jul 13, 2021 0.1050 0.1150 0.1050 0.1150 57,100 +0.00(+0.00%)
Jul 12, 2021 0.1150 0.1150 0.1100 0.1150 24,826 -0.00(-4.17%)
Jul 09, 2021 0.1150 0.1200 0.1150 0.1200 143,940 +0.00(+4.35%)
Jul 08, 2021 0.1200 0.1200 0.1100 0.1150 273,135 -0.00(-4.17%)
Jul 07, 2021 0.1250 0.1250 0.1200 0.1200 756,645 -0.01(-7.69%)
Jul 06, 2021 0.1300 0.1300 0.1300 0.1300 12,250 +0.01(+4.00%)
Jul 05, 2021 0.1300 0.1300 0.1250 0.1250 7,500 +0.00(+0.00%)
Jul 02, 2021 0.1350 0.1350 0.1250 0.1250 45,857 -0.01(-3.85%)
Jun 30, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 29, 2021 0.1350 0.1350 0.1350 0.1350 114,500 +0.00(+0.00%)
Jun 28, 2021 0.1350 0.1350 0.1350 0.1350 23,500 +0.00(+0.00%)
Jun 25, 2021 0.1350 0.1350 0.1350 0.1350 43,200 +0.01(+3.85%)
Jun 24, 2021 0.1300 0.1300 0.1300 0.1300 53,350 +0.01(+4.00%)
Jun 23, 2021 0.1250 0.1250 0.1250 0.1250 63,500 +0.00(+0.00%)
Jun 22, 2021 0.1250 0.1250 0.1250 0.1250 121,500 +0.00(+0.00%)
Jun 21, 2021 0.1250 0.1250 0.1250 0.1250 39,000 -0.01(-3.85%)
Jun 18, 2021 0.1300 0.1300 0.1250 0.1300 135,700 +0.00(+0.00%)
Jun 17, 2021 0.1300 0.1350 0.1300 0.1300 290,800 +0.00(+0.00%)
Jun 16, 2021 0.1300 0.1300 0.1300 0.1300 102,900 +0.00(+0.00%)
Jun 15, 2021 0.1250 0.1300 0.1250 0.1300 279,725 +0.01(+4.00%)
Jun 14, 2021 0.1250 0.1300 0.1250 0.1250 129,900 +0.00(+0.00%)
Jun 11, 2021 0.1300 0.1300 0.1250 0.1250 76,500 +0.00(+0.00%)
Jun 10, 2021 0.1300 0.1300 0.1250 0.1250 347,566 +0.00(+0.00%)
Jun 09, 2021 0.1250 0.1250 0.1250 0.1250 137,700 +0.01(+4.17%)
Jun 08, 2021 0.1200 0.1200 0.1200 0.1200 216,000 -0.01(-4.00%)
Jun 07, 2021 0.1250 0.1250 0.1250 0.1250 17,900 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1300 0.1250 0.1250 764,953 -0.01(-3.85%)
Jun 03, 2021 12.50 0.1300 0.1250 0.1300 44,642,500 +0.01(+4.00%)
Jun 02, 2021 0.1300 0.1300 0.1250 0.1250 738,405 -0.01(-3.85%)
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.