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 (%)
Jul 31, 2018 0.3900 0.3900 0.3600 0.3600 38,600 -0.03(-7.69%)
Jul 30, 2018 0.4100 0.4100 0.3900 0.3900 18,000 -0.01(-2.50%)
Jul 27, 2018 0.4100 0.4100 0.4000 0.4000 8,500 -0.01(-2.44%)
Jul 26, 2018 0.3950 0.4100 0.3950 0.4100 50,000 +0.02(+5.13%)
Jul 25, 2018 0.4150 0.4150 0.3900 0.3900 71,500 -0.02(-6.02%)
Jul 24, 2018 0.4200 0.4250 0.4150 0.4150 14,520 -0.01(-1.19%)
Jul 23, 2018 0.4350 0.4400 0.4200 0.4200 93,244 -0.02(-3.45%)
Jul 20, 2018 0.4400 0.4400 0.4200 0.4350 142,150 -0.01(-1.14%)
Jul 19, 2018 0.4300 0.4400 0.4200 0.4400 34,816 +0.00(+0.00%)
Jul 18, 2018 0.4200 0.4500 0.4200 0.4400 108,500 +0.01(+2.33%)
Jul 17, 2018 0.4200 0.4350 0.4200 0.4300 42,203 -0.01(-1.15%)
Jul 16, 2018 0.4200 0.4600 0.4000 0.4350 222,824 -0.01(-1.14%)
Jul 13, 2018 0.4000 0.4400 0.4000 0.4400 246,680 +0.05(+12.82%)
Jul 12, 2018 0.3450 0.3900 0.3450 0.3900 194,300 +0.04(+11.43%)
Jul 11, 2018 0.3500 0.3500 0.3400 0.3500 70,000 +0.00(+0.00%)
Jul 10, 2018 0.3650 0.3650 0.3500 0.3500 78,000 +0.00(+0.00%)
Jul 09, 2018 0.3900 0.3900 0.3500 0.3500 126,500 -0.03(-7.89%)
Jul 06, 2018 0.3900 0.3900 0.3600 0.3800 159,500 -0.01(-2.56%)
Jul 05, 2018 0.4100 0.4100 0.3900 0.3900 34,000 +0.00(+0.00%)
Jul 04, 2018 0.3950 0.3950 0.3900 0.3900 83,400 +0.00(+0.00%)
Jul 03, 2018 0.4000 0.4000 0.3900 0.3900 58,523 -0.01(-2.50%)
Jun 29, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 28, 2018 0.4000 0.4000 0.4000 0.4000 31,500 +0.01(+1.27%)
Jun 27, 2018 0.3950 0.3950 0.3900 0.3950 59,400 +0.01(+1.28%)
Jun 26, 2018 0.3850 0.3900 0.3850 0.3900 89,400 +0.00(+0.00%)
Jun 25, 2018 0.4100 0.4100 0.3800 0.3900 141,512 -0.02(-6.02%)
Jun 22, 2018 0.4300 0.4300 0.4150 0.4150 240,000 -0.02(-4.60%)
Jun 21, 2018 0.4600 0.4600 0.4250 0.4350 115,725 -0.02(-3.33%)
Jun 20, 2018 0.4500 0.4600 0.4500 0.4500 90,850 +0.00(+0.00%)
Jun 19, 2018 0.4300 0.4600 0.4300 0.4500 68,000 +0.02(+3.45%)
Jun 18, 2018 0.4500 0.4750 0.4350 0.4350 114,500 -0.02(-3.33%)
Jun 15, 2018 0.4550 0.4500 0.4500 22,500 +0.00(+0.00%)
Jun 14, 2018 0.4400 0.4500 0.4400 0.4500 20,250 +0.01(+2.27%)
Jun 13, 2018 0.4500 0.4500 0.4400 0.4400 77,000 -0.01(-2.22%)
Jun 12, 2018 0.4600 0.4600 0.4400 0.4500 297,800 -0.02(-3.23%)
Jun 11, 2018 0.4800 0.4800 0.4550 0.4650 206,162 +0.01(+2.20%)
Jun 08, 2018 0.4900 0.4900 0.4550 0.4550 86,043 -0.03(-6.19%)
Jun 07, 2018 0.5200 0.5200 0.4850 0.4850 151,045 -0.04(-6.73%)
Jun 06, 2018 0.5000 0.5200 0.4900 0.5200 93,250 +0.04(+8.33%)
Jun 05, 2018 0.4600 0.4800 0.4600 0.4800 60,905 +0.03(+6.67%)
Jun 04, 2018 0.4500 0.4600 0.4500 0.4500 50,500 -0.01(-2.17%)
Jun 01, 2018 0.4600 0.4600 0.4400 0.4600 173,100 +0.02(+4.55%)
May 31, 2018 0.4650 0.4650 0.4350 0.4400 55,450 +0.00(+0.00%)
May 30, 2018 0.4400 0.4400 0.4300 0.4400 128,000 +0.00(+0.00%)
May 29, 2018 0.4300 0.4500 0.4150 0.4400 684,575 -0.03(-5.38%)
May 28, 2018 0.4350 0.4900 0.4350 0.4650 196,140 +0.03(+6.90%)
May 25, 2018 0.4050 0.4450 0.4050 0.4350 171,400 +0.03(+7.41%)
May 24, 2018 0.4000 0.4150 0.4000 0.4050 100,900 +0.01(+1.25%)
May 23, 2018 0.4200 0.4300 0.4000 0.4000 141,994 -0.03(-8.05%)
May 22, 2018 0.3950 0.4350 0.3950 0.4350 113,893 +0.05(+14.47%)
May 18, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 17, 2018 0.3850 0.4000 0.3800 0.4000 353,652 +0.00(+0.00%)
May 16, 2018 0.4050 0.4150 0.4000 0.4000 214,149 -0.01(-2.44%)
May 15, 2018 0.4200 0.4200 0.4100 0.4100 109,070 -0.01(-2.38%)
May 14, 2018 0.4200 0.4250 0.4000 0.4200 238,710 +0.01(+2.44%)
May 11, 2018 0.4000 0.4100 0.4000 0.4100 30,500 +0.02(+5.13%)
May 10, 2018 0.4050 0.4050 0.3600 0.3900 233,196 -0.01(-2.50%)
May 09, 2018 0.4300 0.4300 0.4000 0.4000 234,249 -0.02(-4.76%)
May 08, 2018 0.4300 0.4300 0.4200 0.4200 4,219 -0.02(-3.45%)
May 07, 2018 0.4550 0.4550 0.4350 0.4350 39,550 -0.02(-4.40%)
May 04, 2018 0.4250 0.4550 0.4250 0.4550 36,200 +0.04(+8.33%)
May 03, 2018 0.4300 0.4300 0.4100 0.4200 128,562 -0.01(-2.33%)
May 02, 2018 0.4400 0.4700 0.4300 0.4300 96,900 -0.02(-4.44%)
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.