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

Venzee Technologies Inc (OP: VENZF )

0.1200 +0.0124 (+11.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Aug 31, 2021 0.0706 0.0745 0.0706 0.0718 15,500 -0.01(-8.42%)
Aug 30, 2021 0.0739 0.0785 0.0737 0.0784 16,984 -0.00(-2.24%)
Aug 27, 2021 0.0800 0.0802 0.0800 0.0802 23,855 +0.00(+1.78%)
Aug 26, 2021 0.0759 0.0788 0.0730 0.0788 14,340 +0.01(+7.07%)
Aug 25, 2021 0.0750 0.0750 0.0736 0.0736 17,000 -0.00(-2.13%)
Aug 24, 2021 0.0789 0.0789 0.0752 0.0752 15,500 -0.00(-0.40%)
Aug 23, 2021 0.0644 0.0755 0.0644 0.0755 26,000 +0.01(+9.58%)
Aug 20, 2021 0.0713 0.0719 0.0689 0.0689 24,866 -0.00(-5.36%)
Aug 19, 2021 0.0745 0.0788 0.0725 0.0728 34,208 -0.00(-5.45%)
Aug 18, 2021 0.0700 0.0770 0.0700 0.0770 8,253 -0.00(-1.03%)
Aug 17, 2021 0.0749 0.0778 0.0749 0.0778 4,800 -0.00(-2.75%)
Aug 16, 2021 0.0791 0.0800 0.0791 0.0800 13,600 -0.01(-6.87%)
Aug 13, 2021 0.0956 0.0956 0.0838 0.0859 3,100 -0.00(-2.16%)
Aug 12, 2021 0.0880 0.0880 0.0878 0.0878 2,200 +0.00(+1.86%)
Aug 11, 2021 0.0862 0.0862 0.0862 0.0862 4,000 +0.00(+2.86%)
Aug 10, 2021 0.0838 0.0838 0.0838 0.0838 25,000 +0.00(+0.48%)
Aug 09, 2021 0.0835 0.0835 0.0834 0.0834 10,000 +0.00(+2.71%)
Aug 06, 2021 0.0805 0.0881 0.0791 0.0812 191,500 -0.01(-6.13%)
Aug 05, 2021 0.0808 0.0928 0.0808 0.0865 30,367 +0.01(+8.26%)
Aug 04, 2021 0.0718 0.0808 0.0718 0.0799 18,401 -0.01(-11.02%)
Aug 03, 2021 0.0850 0.0898 0.0753 0.0898 154,600 -0.01(-7.42%)
Aug 02, 2021 0.0970 0.0970 0.0970 0.0970 2,000 +0.01(+9.73%)
Jul 29, 2021 0.0884 0.0884 0.0884 0 +0.01(+17.55%)
Jul 28, 2021 0.0780 0.0780 0.0728 0.0752 103,636 -0.00(-3.59%)
Jul 27, 2021 0.0845 0.0845 0.0780 0.0780 6,809 -0.00(-3.47%)
Jul 26, 2021 0.0861 0.0861 0.0788 0.0808 33,658 -0.00(-3.35%)
Jul 23, 2021 0.0795 0.0836 0.0795 0.0836 2,500 -0.00(-4.57%)
Jul 22, 2021 0.0877 0.0877 0.0860 0.0876 30,500 +0.00(+0.00%)
Jul 21, 2021 0.0880 0.0880 0.0876 0.0876 14,000 -0.00(-0.68%)
Jul 20, 2021 0.0882 0.0882 0.0882 0.0882 3,000 -0.00(-2.11%)
Jul 19, 2021 0.0902 0.1000 0.0856 0.0901 55,248 -0.01(-6.24%)
Jul 16, 2021 0.0928 0.0961 0.0900 0.0961 4,391 +0.00(+1.59%)
Jul 15, 2021 0.0946 0.0946 0.0910 0.0946 11,000 +0.00(+2.83%)
Jul 14, 2021 0.0969 0.0969 0.0920 0.0920 16,100 -0.00(-0.65%)
Jul 13, 2021 0.0893 0.0926 0.0892 0.0926 5,646 -0.00(-4.34%)
Jul 12, 2021 0.0968 0.0969 0.0939 0.0968 45,611 -0.00(-1.53%)
Jul 09, 2021 0.0921 0.0983 0.0921 0.0983 64,000 +0.00(+2.18%)
Jul 08, 2021 0.0956 0.0962 0.0910 0.0962 77,635 -0.01(-7.32%)
Jul 07, 2021 0.1038 0.1038 0.1038 0.1038 490 -0.00(-0.86%)
Jul 06, 2021 0.1053 0.1053 0.0998 0.1047 9,530 +0.00(+1.45%)
Jul 02, 2021 0.1058 0.1058 0.1032 0.1032 60,741 -0.01(-7.77%)
Jul 01, 2021 0.1146 0.1146 0.1054 0.1119 20,214 +0.00(+2.85%)
Jun 30, 2021 0.1088 0.1088 0.1088 0.1088 2,099 -0.00(-0.64%)
Jun 29, 2021 0.1088 0.1095 0.1088 0.1095 2,500 +0.00(+2.43%)
Jun 25, 2021 0.1069 0.1069 0.1069 0 -0.00(-2.73%)
Jun 24, 2021 0.1050 0.1099 0.1050 0.1099 8,240 +0.00(+3.29%)
Jun 23, 2021 0.0969 0.1075 0.0969 0.1064 2,827 +0.00(+3.10%)
Jun 22, 2021 0.1160 0.1160 0.1004 0.1032 8,897 -0.00(-1.81%)
Jun 21, 2021 0.1049 0.1051 0.1004 0.1051 65,200 +0.01(+5.10%)
Jun 18, 2021 0.1006 0.1006 0.1000 0.1000 57,000 -0.01(-8.93%)
Jun 17, 2021 0.1055 0.1098 0.1053 0.1098 60,400 -0.00(-0.81%)
Jun 16, 2021 0.1026 0.1107 0.1019 0.1107 7,948 +0.00(+0.00%)
Jun 15, 2021 0.1112 0.1112 0.1107 0.1107 12,000 +0.00(+2.50%)
Jun 14, 2021 0.1071 0.1110 0.1002 0.1080 2,600 +0.00(+0.19%)
Jun 11, 2021 0.1075 0.1081 0.1028 0.1078 32,750 -0.00(-2.09%)
Jun 10, 2021 0.1076 0.1124 0.1034 0.1101 3,600 +0.01(+6.89%)
Jun 09, 2021 0.1062 0.1090 0.1012 0.1030 11,399 +0.01(+6.19%)
Jun 08, 2021 0.0976 0.1036 0.0970 0.0970 4,277 -0.00(-2.41%)
Jun 07, 2021 0.1011 0.1041 0.0994 0.0994 9,255 -0.01(-7.62%)
Jun 04, 2021 0.1100 0.1100 0.1056 0.1076 34,050 +0.00(+2.48%)
Jun 03, 2021 0.1025 0.1097 0.1025 0.1050 52,001 +0.00(+1.25%)
Jun 02, 2021 0.1078 0.1100 0.1037 0.1037 146,952 -0.01(-7.33%)
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.