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 (%)
Oct 31, 2018 0.1300 0.1350 0.1250 0.1300 28,500 +0.00(+0.00%)
Oct 30, 2018 0.1400 0.1400 0.1300 0.1300 83,250 -0.02(-13.33%)
Oct 29, 2018 0.1600 0.1600 0.1500 0.1500 61,000 -0.01(-6.25%)
Oct 26, 2018 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-5.88%)
Oct 25, 2018 0.1650 0.1700 0.1650 0.1700 33,500 +0.01(+3.03%)
Oct 24, 2018 0.1700 0.1700 0.1600 0.1650 53,250 -0.01(-2.94%)
Oct 23, 2018 0.1600 0.1700 0.1600 0.1700 19,500 -0.00(-2.86%)
Oct 22, 2018 0.1800 0.1800 0.1600 0.1750 52,400 -0.01(-2.78%)
Oct 19, 2018 0.1700 0.1800 0.1650 0.1800 35,300 +0.01(+5.88%)
Oct 18, 2018 0.1800 0.1850 0.1700 0.1700 61,500 -0.00(-2.86%)
Oct 17, 2018 0.1750 0.1750 0.1750 0.1750 25,500 +0.01(+9.37%)
Oct 16, 2018 0.1450 0.1600 0.1450 0.1600 137,000 +0.02(+10.34%)
Oct 15, 2018 0.1450 0.1450 0.1450 0.1450 14,300 +0.00(+3.57%)
Oct 12, 2018 0.1400 0.1400 0.1400 0.1400 9,500 +0.00(+0.00%)
Oct 11, 2018 0.1500 0.1500 0.1400 0.1400 7,000 -0.00(-3.45%)
Oct 10, 2018 0.1700 0.1700 0.1450 0.1450 142,000 -0.03(-17.14%)
Oct 09, 2018 0.1750 0.1750 0.1650 0.1750 67,500 +0.00(+0.00%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Oct 04, 2018 0.1900 0.1900 0.1850 0.1850 10,000 -0.01(-5.13%)
Oct 03, 2018 0.2000 0.2000 0.1850 0.1950 56,500 +0.01(+2.63%)
Oct 02, 2018 0.1850 0.1900 0.1750 0.1900 270,011 +0.01(+5.56%)
Oct 01, 2018 0.1800 0.1900 0.1800 0.1800 30,760 +0.00(+0.00%)
Sep 28, 2018 0.1900 0.1900 0.1650 0.1800 138,000 +0.00(+0.00%)
Sep 27, 2018 0.1950 0.2000 0.1800 0.1800 35,000 -0.02(-10.00%)
Sep 26, 2018 0.1800 0.2000 0.1800 0.2000 77,000 +0.03(+17.65%)
Sep 25, 2018 0.1800 0.1800 0.1550 0.1700 164,500 -0.01(-5.56%)
Sep 24, 2018 0.1900 0.1900 0.1800 0.1800 26,305 -0.01(-2.70%)
Sep 21, 2018 0.1950 0.2000 0.1850 0.1850 31,000 -0.02(-7.50%)
Sep 20, 2018 0.1950 0.2000 0.1950 0.2000 45,900 +0.00(+0.00%)
Sep 19, 2018 0.2000 0.2000 0.1950 0.2000 31,500 +0.00(+0.00%)
Sep 18, 2018 0.1950 0.2000 0.1950 0.2000 152,500 +0.01(+2.56%)
Sep 17, 2018 0.2000 0.2050 0.1950 0.1950 75,500 -0.01(-2.50%)
Sep 14, 2018 0.1800 0.2000 0.1700 0.2000 109,050 +0.02(+11.11%)
Sep 13, 2018 0.2000 0.2000 0.1800 0.1800 63,000 -0.02(-7.69%)
Sep 12, 2018 0.2000 0.2050 0.1950 0.1950 51,500 -0.01(-4.88%)
Sep 11, 2018 0.2200 0.2200 0.2000 0.2050 291,000 -0.01(-4.65%)
Sep 10, 2018 0.2150 0.2150 0.2150 0.2150 98,750 -0.01(-4.44%)
Sep 07, 2018 0.2150 0.2250 0.2100 0.2250 44,600 +0.02(+7.14%)
Sep 06, 2018 0.2000 0.2100 0.2000 0.2100 39,500 +0.02(+10.53%)
Sep 05, 2018 0.1850 0.1950 0.1800 0.1900 64,369 -0.01(-2.56%)
Sep 04, 2018 0.2000 0.2000 0.1800 0.1950 112,209 +0.01(+5.41%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Aug 30, 2018 0.2150 0.2150 0.1700 0.1700 358,750 -0.03(-15.00%)
Aug 29, 2018 0.2800 0.2800 0.2000 0.2000 386,102 -0.08(-28.57%)
Aug 28, 2018 0.2750 0.2800 0.2750 0.2800 14,555 +0.01(+1.82%)
Aug 27, 2018 0.2900 0.2900 0.2700 0.2750 83,086 -0.01(-5.17%)
Aug 24, 2018 0.2700 0.2900 0.2700 0.2900 47,450 +0.02(+9.43%)
Aug 23, 2018 0.2650 0.2700 0.2650 0.2650 73,038 -0.01(-1.85%)
Aug 22, 2018 0.3050 0.3050 0.2700 0.2700 160,188 -0.05(-15.62%)
Aug 21, 2018 0.3050 0.3200 0.3000 0.3200 40,900 +0.02(+6.67%)
Aug 20, 2018 0.3100 0.3100 0.3000 0.3000 32,500 -0.03(-7.69%)
Aug 17, 2018 0.3250 0.3500 0.3250 0.3250 51,000 +0.03(+8.33%)
Aug 16, 2018 0.2650 0.3200 0.2650 0.3000 695,485 +0.02(+7.14%)
Aug 15, 2018 0.3050 0.3050 0.2800 0.2800 107,266 -0.04(-12.50%)
Aug 14, 2018 0.3050 0.3200 0.3000 0.3200 35,000 +0.02(+6.67%)
Aug 13, 2018 0.3300 0.3300 0.3000 0.3000 159,375 -0.02(-6.25%)
Aug 10, 2018 0.3100 0.3300 0.3000 0.3200 17,000 +0.02(+6.67%)
Aug 09, 2018 0.3000 0.3000 0.2900 0.3000 31,000 +0.02(+7.14%)
Aug 08, 2018 0.3250 0.3250 0.2700 0.2800 100,958 -0.02(-8.20%)
Aug 07, 2018 0.3400 0.3400 0.3000 0.3050 183,805 -0.03(-7.58%)
Aug 02, 2018 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
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.