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

Venzee Technologies Inc (TSV: VENZ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 1:20 PM EDT, May 21, 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, 2019 0.0800 0.0800 0.0750 0.0750 706,998 -0.01(-6.25%)
May 30, 2019 0.0750 0.0800 0.0750 0.0800 490,000 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0750 0.0800 196,587 -0.01(-5.88%)
May 28, 2019 0.0900 0.0900 0.0800 0.0850 929,625 +0.00(+0.00%)
May 27, 2019 0.0900 0.0900 0.0850 0.0850 155,203 -0.00(-5.56%)
May 24, 2019 0.0850 0.0900 0.0850 0.0900 386,500 +0.00(+5.88%)
May 23, 2019 0.0950 0.0950 0.0850 0.0850 1,282,579 -0.01(-15.00%)
May 22, 2019 0.0750 0.1050 0.0750 0.1000 3,596,373 +0.03(+42.86%)
May 21, 2019 0.0750 0.0750 0.0700 0.0700 287,400 +0.00(+0.00%)
May 17, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 16, 2019 0.0850 0.0850 0.0750 0.0750 859,300 -0.01(-11.76%)
May 15, 2019 0.0700 0.0850 0.0700 0.0850 1,741,800 +0.01(+21.43%)
May 14, 2019 0.0700 0.0700 0.0650 0.0700 955,414 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 0.0700 16,319 +0.00(+0.00%)
May 10, 2019 0.0650 0.0700 0.0650 0.0700 692,502 +0.00(+0.00%)
May 09, 2019 0.0600 0.0700 0.0600 0.0700 560,400 +0.01(+16.67%)
May 08, 2019 0.0600 0.0600 0.0600 0.0600 108,500 +0.00(+0.00%)
May 07, 2019 0.0650 0.0650 0.0600 0.0600 236,650 -0.01(-7.69%)
May 06, 2019 0.0600 0.0650 0.0600 0.0650 134,000 +0.01(+8.33%)
May 03, 2019 0.0650 0.0650 0.0550 0.0600 520,000 -0.01(-7.69%)
May 02, 2019 0.0650 0.0650 0.0650 0.0650 645,500 -0.01(-7.14%)
May 01, 2019 0.0700 0.0700 0.0700 0.0700 191,900 +0.00(+0.00%)
Apr 30, 2019 0.0800 0.0800 0.0700 0.0700 711,999 -0.01(-12.50%)
Apr 29, 2019 0.0750 0.0800 0.0750 0.0800 105,001 +0.01(+6.67%)
Apr 26, 2019 0.0750 0.0800 0.0750 0.0750 793,897 +0.00(+0.00%)
Apr 25, 2019 0.0750 0.0800 0.0750 0.0750 76,500 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0750 887,000 +0.00(+0.00%)
Apr 23, 2019 0.0750 0.0850 0.0750 0.0750 731,247 +0.00(+0.00%)
Apr 22, 2019 0.0800 0.0800 0.0750 0.0750 902,444 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0800 0.0800 0.0750 0.0800 210,412 +0.00(+0.00%)
Apr 16, 2019 0.0800 0.0800 0.0800 0.0800 76,000 +0.00(+0.00%)
Apr 15, 2019 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0800 0.0800 0.0800 291,000 +0.00(+0.00%)
Apr 11, 2019 0.0850 0.0850 0.0800 0.0800 780,800 -0.01(-11.11%)
Apr 10, 2019 0.0800 0.0950 0.0800 0.0900 1,292,861 +0.01(+12.50%)
Apr 09, 2019 0.0800 0.0800 0.0750 0.0800 701,999 +0.00(+0.00%)
Apr 08, 2019 0.0850 0.0850 0.0800 0.0800 165,000 -0.01(-5.88%)
Apr 05, 2019 0.0900 0.0900 0.0850 0.0850 222,000 -0.00(-5.56%)
Apr 04, 2019 0.0950 0.0950 0.0900 0.0900 186,998 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.1100 0.0850 0.0900 552,173 +0.00(+5.88%)
Apr 02, 2019 0.0850 0.0850 0.0850 0.0850 48,000 -0.00(-5.56%)
Apr 01, 2019 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Mar 29, 2019 0.0800 0.0900 0.0800 0.0900 103,100 +0.01(+12.50%)
Mar 28, 2019 0.0800 0.0800 0.0800 0.0800 220,000 +0.00(+0.00%)
Mar 27, 2019 0.0850 0.0850 0.0800 0.0800 144,000 +0.00(+0.00%)
Mar 26, 2019 0.0900 0.0900 0.0800 0.0800 159,040 -0.01(-11.11%)
Mar 25, 2019 0.0850 0.0900 0.0850 0.0900 330,200 +0.00(+5.88%)
Mar 22, 2019 0.0900 0.0900 0.0850 0.0850 184,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0850 0.0850 107,000 -0.01(-10.53%)
Mar 20, 2019 0.0950 0.1050 0.0950 0.0950 83,409 -0.01(-5.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 15, 2019 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 13, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 12, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 04, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
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.