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

Venzee Technologies Inc (TSV: VENZ )

0.2550 +0.0150 (+6.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 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%)
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.