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

Venzee Technologies Inc (OP: VENZF )

0.1700 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 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 (%)
Jan 31, 2024 0.0085 0 +0.00(+4.94%)
Jan 29, 2024 0.0081 0 -0.00(-1.22%)
Jan 24, 2024 0.0082 0 +0.00(+6.49%)
Jan 23, 2024 0.0077 0.0077 0.0077 0.0077 40,400 +0.00(+2.67%)
Jan 22, 2024 0.0075 0.0075 0.0074 0.0075 100,000 +0.00(+1.35%)
Jan 18, 2024 0.0074 0 +0.00(+0.00%)
Jan 11, 2024 0.0074 0 +0.00(+0.00%)
Jan 10, 2024 0.0075 0.0075 0.0074 0.0074 298,888 -0.00(-1.33%)
Jan 09, 2024 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+1.35%)
Jan 08, 2024 0.0074 0.0074 0.0074 0.0074 100,000 -0.00(-9.76%)
Jan 05, 2024 0.0079 0.0082 0.0075 0.0082 69,000 -0.00(-8.89%)
Jan 04, 2024 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+20.00%)
Dec 29, 2023 0.0075 0 -0.00(-3.85%)
Dec 28, 2023 0.0076 0.0078 0.0076 0.0078 42,020 +0.00(+0.00%)
Dec 27, 2023 0.0078 0.0078 0.0078 0.0078 30,000 +0.00(+1.30%)
Dec 26, 2023 0.0077 0.0077 0.0077 0.0077 31,914 -0.00(-18.95%)
Dec 21, 2023 0.0095 0 +0.00(+23.38%)
Dec 20, 2023 0.0077 0.0077 0.0077 0.0077 20,833 +0.00(+2.67%)
Dec 19, 2023 0.0075 0.0075 0.0075 0.0075 18,018 -0.00(-31.82%)
Dec 18, 2023 0.0110 0.0110 0.0110 0.0110 3,181 +0.00(+17.02%)
Dec 14, 2023 0.0094 0 -0.00(-13.76%)
Nov 30, 2023 0.0109 20 +0.00(+49.32%)
Nov 29, 2023 0.0073 0.0073 0.0073 0.0073 390 -0.00(-1.35%)
Nov 27, 2023 0.0074 0 +0.00(+0.00%)
Nov 24, 2023 0.0074 0.0074 0.0074 0.0074 200 -0.00(-26.73%)
Nov 20, 2023 0.0101 0 +0.00(+26.25%)
Nov 16, 2023 0.0080 1 +0.00(+8.11%)
Nov 10, 2023 0.0074 0 -0.00(-7.50%)
Nov 06, 2023 0.0080 0 +0.00(+0.00%)
Nov 03, 2023 0.0080 0.0080 0.0023 0.0080 88,225 +0.00(+14.29%)
Oct 30, 2023 0.0070 0 +0.00(+0.00%)
Oct 26, 2023 0.0070 0 -0.00(-12.50%)
Oct 19, 2023 0.0080 0 +0.00(+11.11%)
Oct 13, 2023 0.0072 0 +0.00(+14.29%)
Oct 10, 2023 0.0063 0 -0.00(-12.50%)
Oct 05, 2023 0.0072 0 -0.00(-11.11%)
Oct 03, 2023 0.0081 0 +0.00(+3.85%)
Oct 02, 2023 0.0078 0.0078 0.0078 0.0078 10,500 +0.00(+6.85%)
Sep 29, 2023 0.0075 0.0075 0.0072 0.0073 21,200 +0.00(+14.06%)
Sep 28, 2023 0.0064 0.0064 0.0064 0.0064 9,615 -0.00(-11.11%)
Sep 27, 2023 0.0072 0.0072 0.0072 0.0072 214,000 +0.00(+30.91%)
Sep 26, 2023 0.0055 0.0055 0.0055 0.0055 20,000 +0.00(+10.00%)
Sep 25, 2023 0.0050 0.0050 0.0050 0.0050 240 +0.00(+0.00%)
Sep 20, 2023 0.0050 0 -0.00(-9.09%)
Sep 11, 2023 0.0055 0 +0.00(+10.00%)
Sep 08, 2023 0.0050 0.0055 0.0050 0.0050 11,729,414 +0.00(+0.00%)
Sep 06, 2023 0.0050 0 +0.00(+0.00%)
Aug 31, 2023 0.0050 0 -0.00(-29.58%)
Aug 30, 2023 0.0071 0.0071 0.0071 0.0071 56,338 +0.00(+9.23%)
Aug 29, 2023 0.0065 0.0065 0.0065 0.0065 10,439 +0.00(+30.00%)
Aug 28, 2023 0.0041 0.0050 0.0041 0.0050 10,000 +0.00(+0.00%)
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+16.28%)
Aug 23, 2023 0.0043 0 +0.00(+19.44%)
Aug 14, 2023 0.0036 0 -0.00(-5.26%)
Aug 11, 2023 0.0038 0.0038 0.0038 0.0038 50,500 -0.00(-24.00%)
Aug 01, 2023 0.0050 90 +0.00(+38.89%)
Jul 28, 2023 0.0036 0 -0.00(-2.70%)
Jun 30, 2023 0.0037 0 -0.00(-7.50%)
Jun 29, 2023 0.0040 0.0040 0.0040 0.0040 140 +0.00(+8.11%)
Jun 22, 2023 0.0037 0 +0.00(+0.00%)
Jun 15, 2023 0.0037 0 +0.00(+0.00%)
Jun 14, 2023 0.0037 0.0037 0.0037 0.0037 50,000 -0.00(-30.19%)
Jun 12, 2023 0.0053 0 +0.00(+0.00%)
Jun 09, 2023 0.0038 0.0053 0.0038 0.0053 5,700 +0.00(+103.85%)
Jun 08, 2023 0.0026 0.0026 0.0026 0.0026 28,400 -0.00(-29.73%)
Jun 05, 2023 0.0012 0.0012 0.0012 0.0037 5,000 +0.00(+0.00%)
May 30, 2023 0.0037 0 -0.00(-46.38%)
May 25, 2023 0.0069 0 +0.00(+81.58%)
May 19, 2023 0.0038 0 -0.00(-24.00%)
May 15, 2023 0.0050 0 +0.00(+35.14%)
May 12, 2023 0.0038 0.0038 0.0037 0.0037 90,520 +0.00(+0.00%)
May 10, 2023 0.0037 20 +0.00(+0.00%)
May 09, 2023 0.0037 0.0037 0.0037 0.0037 1,000 +0.00(+0.00%)
May 08, 2023 0.0037 0.0037 0.0037 0.0037 100,000 +0.00(+37.04%)
May 04, 2023 0.0027 0 -0.00(-38.64%)
May 03, 2023 0.0044 0.0044 0.0044 0.0044 750 -0.00(-12.00%)
May 01, 2023 0.0050 0 +0.00(+35.14%)
Apr 27, 2023 0.0037 8,625 +0.00(+0.00%)
Apr 13, 2023 0.0037 0 -0.00(-51.32%)
Mar 31, 2023 0.0076 0 +0.00(+105.41%)
Mar 27, 2023 0.0037 0 -0.00(-13.95%)
Mar 14, 2023 0.0043 0 +0.00(+16.22%)
Mar 13, 2023 0.0037 0.0042 0.0037 0.0037 4,500 -0.00(-31.48%)
Mar 06, 2023 0.0054 0 +0.00(+80.00%)
Feb 28, 2023 0.0030 0 -0.00(-47.37%)
Feb 17, 2023 0.0057 0 +0.00(+3.64%)
Feb 16, 2023 0.0057 0.0057 0.0055 0.0055 450 +0.00(+7.84%)
Feb 13, 2023 0.0051 0 +0.00(+10.87%)
Feb 08, 2023 0.0046 0 +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.