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 (%)
May 31, 2022 0.0350 0.0350 0.0250 0.0300 385,600 +0.00(+0.00%)
May 30, 2022 0.0300 0.0300 0.0300 0.0300 52,500 -0.01(-25.00%)
May 27, 2022 0.0350 0.0400 0.0300 0.0400 218,000 +0.00(+0.00%)
May 26, 2022 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
May 25, 2022 0.0300 0.0350 0.0300 0.0350 142,900 +0.01(+16.67%)
May 24, 2022 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
May 19, 2022 0.0300 0 +0.00(+20.00%)
May 17, 2022 0.0250 0 +0.00(+0.00%)
May 16, 2022 0.0250 0.0250 0.0250 0.0250 653,421 +0.00(+0.00%)
May 13, 2022 0.0250 0.0250 0.0250 0.0250 115,200 +0.00(+0.00%)
May 12, 2022 0.0300 0.0300 0.0200 0.0250 1,141,010 -0.00(-16.67%)
May 10, 2022 0.0300 0 +0.00(+0.00%)
May 09, 2022 0.0400 0.0400 0.0300 0.0300 497,549 -0.01(-25.00%)
May 06, 2022 0.0300 0.0400 0.0300 0.0400 978,000 +0.01(+33.33%)
May 05, 2022 0.0400 0.0400 0.0300 0.0300 914,990 -0.01(-25.00%)
May 04, 2022 0.0400 0.0400 0.0350 0.0400 508,000 -0.00(-11.11%)
May 03, 2022 0.0500 0.0500 0.0400 0.0450 1,037,540 -0.01(-10.00%)
May 02, 2022 0.0500 0.0500 0.0500 0.0500 228,465 +0.00(+0.00%)
Apr 29, 2022 0.0500 0.0550 0.0450 0.0500 1,015,815 +0.01(+11.11%)
Apr 28, 2022 0.0550 0.0550 0.0450 0.0450 493,912 -0.01(-10.00%)
Apr 27, 2022 0.0500 0.0500 0.0450 0.0500 454,090 +0.00(+0.00%)
Apr 26, 2022 0.0550 0.0550 0.0500 0.0500 226,000 -0.00(-9.09%)
Apr 25, 2022 0.0600 0.0600 0.0550 0.0550 102,377 +0.00(+0.00%)
Apr 22, 2022 0.0650 0.0650 0.0550 0.0550 434,000 +0.00(+0.00%)
Apr 21, 2022 0.0600 0.0600 0.0550 0.0550 124,575 -0.00(-8.33%)
Apr 20, 2022 0.0600 0.0600 0.0600 0.0600 590,000 +0.00(+9.09%)
Apr 19, 2022 0.0550 0.0550 0.0550 0.0550 570,612 -0.00(-8.33%)
Apr 18, 2022 0.0650 0.0650 0.0600 0.0600 329,250 +0.00(+0.00%)
Apr 14, 2022 0.0600 0 +0.00(+0.00%)
Apr 13, 2022 0.0650 0.0650 0.0600 0.0600 109,650 -0.01(-7.69%)
Apr 12, 2022 0.0700 0.0700 0.0650 0.0650 14,489 -0.01(-7.14%)
Apr 11, 2022 0.0700 0.0700 0.0700 0.0700 68,500 -0.00(-6.67%)
Apr 08, 2022 0.0750 0.0750 0.0750 0.0750 3,500 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0750 53,500 +0.00(+0.00%)
Apr 06, 2022 0.0700 0.0800 0.0700 0.0750 234,426 +0.00(+7.14%)
Apr 05, 2022 0.0650 0.0700 0.0650 0.0700 273,964 +0.01(+16.67%)
Apr 04, 2022 0.0750 0.0750 0.0600 0.0600 553,828 -0.02(-25.00%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 2,601 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0800 0.0750 0.0800 1,271,056 -0.01(-11.11%)
Mar 30, 2022 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 29, 2022 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 28, 2022 0.1000 0.1000 0.0900 0.0900 123,574 -0.01(-5.26%)
Mar 25, 2022 0.0950 0.0950 0.0900 0.0950 527,100 -0.01(-5.00%)
Mar 24, 2022 0.1000 0.1050 0.1000 0.1000 41,584 +0.00(+0.00%)
Mar 23, 2022 0.0950 0.1050 0.0950 0.1000 99,079 +0.00(+0.00%)
Mar 22, 2022 0.1000 0.1000 0.1000 0.1000 50,100 +0.00(+0.00%)
Mar 21, 2022 0.0950 0.1000 0.0950 0.1000 10,500 +0.01(+5.26%)
Mar 18, 2022 0.0950 0.0950 0.0950 0.0950 109,710 +0.01(+11.76%)
Mar 17, 2022 0.0900 0.0900 0.0850 0.0850 79,100 -0.00(-5.56%)
Mar 16, 2022 0.0900 0.0900 0.0850 0.0900 167,800 +0.00(+0.00%)
Mar 15, 2022 0.0900 0.0900 0.0900 0.0900 112,000 +0.00(+0.00%)
Mar 14, 2022 0.0750 0.0900 0.0750 0.0900 250,000 +0.00(+5.88%)
Mar 11, 2022 0.0900 0.0900 0.0850 0.0850 84,000 -0.00(-5.56%)
Mar 10, 2022 0.0950 0.0950 0.0850 0.0900 483,858 -0.01(-5.26%)
Mar 09, 2022 0.1050 0.1050 0.0950 0.0950 594,542 -0.01(-5.00%)
Mar 08, 2022 0.1000 0.1000 0.1000 0.1000 119,000 +0.00(+0.00%)
Mar 07, 2022 0.1100 0.1100 0.1000 0.1000 379,990 -0.01(-9.09%)
Mar 04, 2022 0.1100 0.1100 0.1100 0.1100 55,900 +0.00(+0.00%)
Mar 03, 2022 0.1100 0.1100 0.1050 0.1100 302,900 +0.01(+4.76%)
Mar 02, 2022 0.1150 0.1150 0.1050 0.1050 173,220 -0.01(-4.55%)
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.