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 (%)
May 31, 2024 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-5.71%)
May 30, 2024 0.1750 0.1750 0.1750 0.1750 8,500 +0.00(+0.00%)
May 29, 2024 0.1750 0.1750 0.1750 0.1750 1,290 -0.02(-7.89%)
May 28, 2024 0.2000 0.2000 0.1900 0.1900 8,000 +0.00(+0.00%)
May 24, 2024 0.1900 50 -0.06(-24.00%)
May 23, 2024 0.2250 0.2500 0.2250 0.2500 23,000 +0.02(+11.11%)
May 21, 2024 0.2250 0 +0.00(+0.00%)
May 16, 2024 0.2250 0 -0.01(-4.26%)
May 14, 2024 0.2350 0 -0.04(-14.55%)
May 13, 2024 0.2750 0.2750 0.2750 0.2750 1,397 +0.03(+12.24%)
May 10, 2024 0.2450 0.2450 0.2450 0.2450 2,000 -0.04(-15.52%)
May 09, 2024 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
May 08, 2024 0.2800 0.2900 0.2800 0.2900 36,150 +0.01(+3.57%)
May 07, 2024 0.2550 0.2850 0.2550 0.2800 167,522 +0.03(+9.80%)
May 06, 2024 0.2550 0.2600 0.2550 0.2550 88,500 +0.00(+0.00%)
May 03, 2024 0.2450 0.2600 0.2450 0.2550 98,500 +0.02(+6.25%)
May 02, 2024 0.2400 0.2400 0.2400 0.2400 15,000 -0.01(-2.04%)
May 01, 2024 0.2300 0.2450 0.2200 0.2450 134,304 +0.01(+6.52%)
Apr 30, 2024 0.2150 0.2400 0.2150 0.2300 65,900 +0.02(+9.52%)
Apr 29, 2024 0.1550 0.2100 0.1550 0.2100 400,543 +0.06(+40.00%)
Apr 26, 2024 0.1500 0.1500 0.1500 0.1500 10,440 -0.01(-3.23%)
Apr 25, 2024 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Apr 23, 2024 0.1550 0 +0.00(+0.00%)
Apr 22, 2024 0.1550 0.1550 0.1550 0.1550 843 +0.01(+3.33%)
Apr 18, 2024 0.1500 0 -0.02(-11.76%)
Apr 17, 2024 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Apr 15, 2024 0.1800 0 +0.02(+12.50%)
Apr 12, 2024 0.1600 0.1600 0.1600 0.1600 6,550 -0.01(-5.88%)
Apr 10, 2024 0.1700 0.1700 845 +0.02(+13.33%)
Apr 08, 2024 0.1500 0 -0.03(-16.67%)
Apr 05, 2024 0.1800 0.1800 0.1800 0.1800 820 +0.01(+2.86%)
Apr 04, 2024 0.1700 0.1750 0.1700 0.1750 165,351 +0.01(+9.37%)
Apr 03, 2024 0.1450 0.1600 0.1450 0.1600 22,000 +0.01(+6.67%)
Apr 02, 2024 0.1200 0.1500 0.1200 0.1500 106,000 +0.03(+30.43%)
Apr 01, 2024 0.1200 0.1200 0.1050 0.1150 116,500 -0.01(-8.00%)
Mar 27, 2024 0.1250 0 -0.01(-3.85%)
Mar 26, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 25, 2024 0.1300 0.1300 0.1300 0.1300 25,083 -0.01(-3.70%)
Mar 22, 2024 0.1350 0.1350 0.1350 0.1350 9,000 -0.01(-6.90%)
Mar 20, 2024 0.1450 0 +0.01(+11.54%)
Mar 19, 2024 0.1300 0.1300 0.1300 0.1300 8,750 -0.01(-3.70%)
Mar 18, 2024 0.1350 0.1350 0.1350 0.1350 10,501 -0.01(-3.57%)
Mar 15, 2024 0.1300 0.1600 0.1300 0.1400 43,112 +0.02(+16.67%)
Mar 13, 2024 0.1200 200 -0.01(-4.00%)
Mar 12, 2024 0.1250 0.1250 0.1250 0.1250 31,050 +0.01(+4.17%)
Mar 11, 2024 0.1100 0.1200 0.1100 0.1200 9,000 +0.00(+0.00%)
Mar 07, 2024 0.1200 13 +0.00(+0.00%)
Mar 06, 2024 0.1150 0.1200 0.1100 0.1200 49,500 +0.00(+4.35%)
Mar 05, 2024 0.1200 0.1200 0.1150 0.1150 1,500 -0.00(-4.17%)
Mar 01, 2024 0.1200 0 +0.01(+9.09%)
Feb 29, 2024 0.1150 0.1150 0.1100 0.1100 93,753 -0.01(-8.33%)
Feb 28, 2024 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.00%)
Feb 26, 2024 0.1200 0.1250 0.1200 0.1250 19,001 +0.01(+4.17%)
Feb 23, 2024 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Feb 21, 2024 0.1200 0 +0.01(+14.29%)
Feb 20, 2024 0.1050 0.1050 0.1050 0.1050 158,458 +0.00(+0.00%)
Feb 16, 2024 0.1050 0 -0.01(-4.55%)
Feb 15, 2024 0.1300 0.1300 0.1100 0.1100 45,704 -0.01(-8.33%)
Feb 14, 2024 0.1100 0.1400 0.1100 0.1200 15,050 +0.11(+1100.00%)
Feb 13, 2024 0.0100 0.0130 0.0100 0.0100 2,006,983 +0.00(+0.00%)
Feb 12, 2024 0.0100 0.0130 0.0100 0.0100 933,890 -0.00(-23.08%)
Feb 08, 2024 0.0130 0 +0.00(+30.00%)
Feb 07, 2024 0.0100 0.0100 0.0100 0.0100 261,000 +0.00(+0.00%)
Feb 06, 2024 0.0100 0.0100 0.0100 0.0100 159,024 +0.00(+0.00%)
Feb 02, 2024 0.0100 0 +0.00(+0.00%)
Feb 01, 2024 0.0150 0.0150 0.0100 0.0100 26,000 -0.00(-33.33%)
Jan 31, 2024 0.0100 0.0150 0.0100 0.0150 11,595,866 +0.00(+50.00%)
Jan 29, 2024 0.0100 100 +0.00(+0.00%)
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 58,000 +0.00(+0.00%)
Jan 24, 2024 0.0100 0 +0.00(+0.00%)
Jan 19, 2024 0.0100 0 +0.00(+0.00%)
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 10,150 +0.00(+0.00%)
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 69,000 +0.00(+0.00%)
Jan 11, 2024 0.0100 0 +0.00(+0.00%)
Jan 09, 2024 0.0100 0 +0.00(+0.00%)
Jan 03, 2024 0.0100 0 +0.00(+0.00%)
Jan 02, 2024 0.0100 0.0100 0.0100 0.0100 1,023 +0.00(+0.00%)
Dec 28, 2023 0.0100 0 -0.00(-33.33%)
Dec 22, 2023 0.0150 1 +0.00(+0.00%)
Dec 21, 2023 0.0100 0.0150 0.0100 0.0150 153,534 +0.00(+0.00%)
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Dec 14, 2023 0.0150 0 +0.00(+0.00%)
Dec 12, 2023 0.0150 0 +0.00(+50.00%)
Dec 11, 2023 0.0150 0.0150 0.0100 0.0100 684,000 -0.00(-33.33%)
Dec 08, 2023 0.0100 0.0150 0.0100 0.0150 10,000 +0.00(+50.00%)
Dec 07, 2023 0.0100 0.0100 0.0100 0.0100 900,000 +0.00(+0.00%)
Dec 06, 2023 0.0150 0.0150 0.0100 0.0100 53,379 +0.00(+0.00%)
Dec 05, 2023 0.0100 0.0100 0.0100 0.0100 1,448,022 +0.00(+0.00%)
Dec 04, 2023 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Dec 01, 2023 0.0100 0.0100 0.0100 0.0100 10,300 +0.00(+0.00%)
Nov 28, 2023 0.0100 0 -0.00(-33.33%)
Nov 20, 2023 0.0150 300 +0.00(+0.00%)
Nov 16, 2023 0.0150 1 +0.00(+0.00%)
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 12,500 +0.00(+50.00%)
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Nov 10, 2023 0.0100 0 -0.00(-33.33%)
Nov 09, 2023 0.0150 0.0150 0.0150 0.0150 111,000 +0.00(+0.00%)
Nov 06, 2023 0.0150 0 +0.00(+50.00%)
Nov 03, 2023 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Nov 02, 2023 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 01, 2023 0.0100 0.0100 0.0100 0.0100 168,000 -0.00(-33.33%)
Oct 30, 2023 0.0150 0 +0.00(+0.00%)
Oct 27, 2023 0.0100 0.0150 0.0100 0.0150 321,500 +0.00(+50.00%)
Oct 25, 2023 0.0100 0 +0.00(+0.00%)
Oct 24, 2023 0.0100 0.0100 0.0100 0.0100 290,000 +0.00(+0.00%)
Oct 23, 2023 0.0100 0.0100 0.0100 0.0100 121,000 +0.00(+0.00%)
Oct 19, 2023 0.0100 0 +0.00(+0.00%)
Oct 18, 2023 0.0100 0.0100 0.0100 0.0100 250,000 +0.00(+0.00%)
Oct 13, 2023 0.0100 1 +0.00(+0.00%)
Oct 12, 2023 0.0100 0.0100 0.0100 0.0100 134,000 +0.01(+100.00%)
Oct 11, 2023 0.0100 0.0100 0.0050 0.0050 25,000 -0.01(-50.00%)
Oct 10, 2023 0.0100 0.0100 0.0080 0.0100 1,653,667 +0.00(+0.00%)
Oct 05, 2023 0.0100 0 +0.00(+0.00%)
Oct 04, 2023 0.0100 0.0100 0.0100 0.0100 50,020 +0.00(+0.00%)
Oct 03, 2023 0.0150 0.0150 0.0100 0.0100 171,000 -0.00(-33.33%)
Oct 02, 2023 0.0150 0.0150 0.0150 0.0150 62,500 +0.00(+50.00%)
Sep 29, 2023 0.0150 0.0150 0.0100 0.0100 114,000 +0.00(+0.00%)
Sep 27, 2023 0.0100 0 +0.00(+0.00%)
Sep 26, 2023 0.0100 0.0100 0.0100 0.0100 621,000 +0.01(+100.00%)
Sep 19, 2023 0.0050 0 +0.00(+0.00%)
Sep 14, 2023 0.0050 1 -0.01(-50.00%)
Sep 12, 2023 0.0100 0 +0.01(+100.00%)
Sep 11, 2023 0.0050 0.0050 0.0050 0.0050 100,017 -0.01(-50.00%)
Sep 08, 2023 0.0100 0.0100 0.0100 0.0100 9,000 +0.01(+100.00%)
Aug 28, 2023 0.0050 0 +0.00(+0.00%)
Aug 21, 2023 0.0050 0 +0.00(+0.00%)
Aug 11, 2023 0.0050 0 +0.00(+0.00%)
Aug 10, 2023 0.0050 0.0050 0.0050 0.0050 850,396 +0.00(+0.00%)
Aug 08, 2023 0.0050 0 +0.00(+0.00%)
Aug 04, 2023 0.0050 0 +0.00(+0.00%)
Aug 02, 2023 0.0050 0 +0.00(+0.00%)
Aug 01, 2023 0.0100 0.0100 0.0050 0.0050 7,000 +0.00(+0.00%)
Jul 31, 2023 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+0.00%)
Jul 24, 2023 0.0050 0 +0.00(+0.00%)
Jul 21, 2023 0.0050 0.0050 0.0050 0.0050 111,000 +0.00(+0.00%)
Jul 19, 2023 0.0050 0 +0.00(+0.00%)
Jul 18, 2023 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+0.00%)
Jul 17, 2023 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jul 14, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Jul 05, 2023 0.0050 0 +0.00(+0.00%)
Jun 29, 2023 0.0050 0 +0.00(+0.00%)
Jun 26, 2023 0.0050 0 +0.00(+0.00%)
Jun 23, 2023 0.0050 0.0050 0.0050 0.0050 3,400 +0.00(+0.00%)
Jun 21, 2023 0.0050 0 +0.00(+0.00%)
Jun 19, 2023 0.0050 0 +0.00(+0.00%)
Jun 16, 2023 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Jun 14, 2023 0.0050 0 +0.00(+0.00%)
Jun 09, 2023 0.0050 0 +0.00(+0.00%)
Jun 07, 2023 0.0050 0 +0.00(+0.00%)
Jun 05, 2023 0.0050 10 +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.