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 (%)
Jul 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2020 0.1300 0.1300 0.1250 0.1250 37,000 -0.01(-3.85%)
Jul 29, 2020 0.1150 0.1300 0.1150 0.1300 471,400 +0.01(+13.04%)
Jul 28, 2020 0.1200 0.1200 0.1150 0.1150 95,550 -0.00(-4.17%)
Jul 27, 2020 0.1200 0.1200 0.1150 0.1200 345,041 +0.00(+0.00%)
Jul 24, 2020 0.1250 0.1250 0.1200 0.1200 388,230 -0.01(-4.00%)
Jul 23, 2020 0.1250 0.1250 0.1200 0.1250 200,584 +0.00(+0.00%)
Jul 22, 2020 0.1400 0.1400 0.1250 0.1250 1,024,315 -0.02(-10.71%)
Jul 21, 2020 0.1400 0.1450 0.1350 0.1400 1,024,157 +0.00(+0.00%)
Jul 20, 2020 0.1300 0.1450 0.1250 0.1400 3,665,237 +0.03(+21.74%)
Jul 17, 2020 0.1200 0.1200 0.1150 0.1150 170,083 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1100 0.1150 732,210 -0.00(-4.17%)
Jul 15, 2020 0.1200 0.1250 0.1200 0.1200 159,600 -0.01(-4.00%)
Jul 14, 2020 0.1300 0.1300 0.1200 0.1250 257,500 -0.01(-3.85%)
Jul 13, 2020 0.1300 0.1300 0.1250 0.1300 111,351 +0.01(+4.00%)
Jul 10, 2020 0.1200 0.1300 0.1200 0.1250 315,500 +0.01(+4.17%)
Jul 09, 2020 0.1200 0.1300 0.1150 0.1200 404,005 -0.01(-4.00%)
Jul 08, 2020 0.1150 0.1250 0.1150 0.1250 469,650 +0.01(+4.17%)
Jul 07, 2020 0.1100 0.1300 0.1100 0.1200 1,388,125 +0.01(+9.09%)
Jul 06, 2020 0.1300 0.1300 0.1100 0.1100 721,912 -0.01(-12.00%)
Jul 03, 2020 0.1250 0.1250 0.1150 0.1250 792,555 +0.00(+0.00%)
Jul 02, 2020 0.1150 0.1300 0.1150 0.1250 643,600 +0.01(+8.70%)
Jun 30, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jun 29, 2020 0.1200 0.1450 0.1200 0.1250 5,158,628 +0.01(+13.64%)
Jun 26, 2020 0.1100 0.1200 0.1050 0.1100 2,382,610 +0.00(+0.00%)
Jun 25, 2020 0.0950 0.1100 0.0900 0.1100 1,855,072 +0.02(+22.22%)
Jun 24, 2020 0.0950 0.1000 0.0850 0.0900 2,304,450 -0.01(-5.26%)
Jun 23, 2020 0.0900 0.1000 0.0900 0.0950 4,134,601 +0.01(+11.76%)
Jun 22, 2020 0.0900 0.0900 0.0800 0.0850 1,241,249 +0.00(+0.00%)
Jun 19, 2020 0.0800 0.0850 0.0800 0.0850 360,998 +0.01(+6.25%)
Jun 18, 2020 0.0750 0.0800 0.0750 0.0800 1,244,000 +0.00(+0.00%)
Jun 17, 2020 0.0750 0.0800 0.0700 0.0800 942,004 +0.01(+6.67%)
Jun 16, 2020 0.0850 0.0850 0.0750 0.0750 614,950 -0.01(-6.25%)
Jun 15, 2020 0.0800 0.0850 0.0750 0.0800 3,051,863 +0.01(+6.67%)
Jun 12, 2020 0.0650 0.0800 0.0650 0.0750 1,990,999 +0.00(+7.14%)
Jun 11, 2020 0.0650 0.0750 0.0650 0.0700 3,459,164 +0.01(+7.69%)
Jun 10, 2020 0.0600 0.0700 0.0600 0.0650 278,228 +0.01(+18.18%)
Jun 09, 2020 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Jun 08, 2020 0.0550 0.0550 0.0550 0.0550 252,125 -0.00(-8.33%)
Jun 05, 2020 0.0600 0.0600 0.0600 0.0600 515,000 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 630,000 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 192,000 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 0.0600 130,500 +0.00(+0.00%)
Jun 01, 2020 0.0600 0.0600 0.0600 0.0600 302,650 +0.00(+0.00%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 83,000 -0.01(-7.69%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 280,700 +0.00(+0.00%)
May 27, 2020 0.0650 0.0650 0.0650 0.0650 292,425 +0.01(+8.33%)
May 26, 2020 0.0650 0.0650 0.0600 0.0600 238,000 -0.01(-7.69%)
May 25, 2020 0.0650 0.0750 0.0650 0.0650 900,950 +0.00(+0.00%)
May 22, 2020 0.0650 0.0650 0.0650 0.0650 812,043 -0.01(-7.14%)
May 21, 2020 0.0650 0.0700 0.0600 0.0700 1,540,000 +0.01(+16.67%)
May 20, 2020 0.0550 0.0600 0.0550 0.0600 329,000 +0.00(+9.09%)
May 19, 2020 0.0550 0.0550 0.0550 0.0550 240,000 +0.00(+0.00%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2020 0.0550 0.0550 0.0550 0.0550 259,044 +0.00(+0.00%)
May 13, 2020 0.0550 0.0550 0.0550 0.0550 259,909 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 2,147,810 +0.00(+0.00%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 387,652 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0550 0.0600 1,089,500 +0.00(+0.00%)
May 06, 2020 0.0600 0.0650 0.0550 0.0600 3,183,785 +0.01(+20.00%)
May 05, 2020 0.0550 0.0550 0.0500 0.0500 54,009 +0.00(+0.00%)
May 04, 2020 0.0500 0.0500 0.0500 0.0500 385,300 +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.