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

Venzee Technologies Inc (TSV: VENZ )

0.1700 +0.0300 (+21.43%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 71,000 +0.01(+11.76%)
Dec 27, 2018 0.0800 0.0900 0.0750 0.0850 187,412 +0.01(+6.25%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.1000 0.1000 0.0850 0.0900 107,226 -0.01(-10.00%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.1000 43,000 +0.01(+5.26%)
Dec 19, 2018 0.0900 0.1000 0.0900 0.0950 67,800 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.1000 0.0800 0.0900 165,500 +0.01(+12.50%)
Dec 17, 2018 0.0900 0.1000 0.0800 0.0800 642,500 +0.00(+0.00%)
Dec 14, 2018 0.0850 0.0850 0.0800 0.0800 215,359 -0.01(-5.88%)
Dec 13, 2018 0.0800 0.0850 0.0800 0.0850 591,550 +0.01(+13.33%)
Dec 12, 2018 0.0800 0.0800 0.0700 0.0750 112,250 +0.00(+7.14%)
Dec 11, 2018 0.0750 0.0750 0.0650 0.0700 459,259 -0.01(-17.65%)
Dec 10, 2018 0.0600 0.0850 0.0600 0.0850 71,750 +0.02(+30.77%)
Dec 06, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 05, 2018 0.0600 0.0750 0.0600 0.0600 243,300 -0.01(-7.69%)
Dec 04, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
Nov 30, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.02(-22.22%)
Nov 29, 2018 0.0650 0.0900 0.0600 0.0900 81,312 +0.03(+63.64%)
Nov 28, 2018 0.0600 0.0600 0.0550 0.0550 243,600 -0.01(-15.38%)
Nov 27, 2018 0.0750 0.0750 0.0600 0.0650 426,210 -0.01(-18.75%)
Nov 26, 2018 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 21, 2018 0.0800 0.0850 0.0800 0.0800 126,000 -0.01(-5.88%)
Nov 20, 2018 0.0900 0.0900 0.0800 0.0850 21,250 -0.00(-5.56%)
Nov 19, 2018 0.0900 0.0900 0.0900 0.0900 2,001 +0.01(+12.50%)
Nov 16, 2018 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-11.11%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 9,045 +0.00(+0.00%)
Nov 14, 2018 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Nov 13, 2018 0.1050 0.1050 0.0900 0.0900 25,500 -0.02(-18.18%)
Nov 12, 2018 0.1100 0.1100 0.0850 0.1100 146,500 +0.01(+10.00%)
Nov 09, 2018 0.1000 0.1000 0.1000 0.1000 11,500 -0.01(-9.09%)
Nov 08, 2018 0.1050 0.1100 0.1000 0.1100 29,500 +0.00(+0.00%)
Nov 07, 2018 0.1100 0.1200 0.1100 0.1100 121,605 -0.01(-4.35%)
Nov 06, 2018 0.1200 0.1200 0.1150 0.1150 29,000 +0.00(+0.00%)
Nov 05, 2018 0.1250 0.1250 0.1150 0.1150 88,500 -0.01(-8.00%)
Nov 02, 2018 0.1300 0.1300 0.1250 0.1250 31,000 -0.01(-3.85%)
Nov 01, 2018 0.1300 0.1350 0.1300 0.1300 54,850 +0.00(+0.00%)
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%)
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.